Shanghai Hi-Road Food Technology Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	40.400	43.340	39.700	42.210	28.886	3,332,280
2023-07-27	41.710	42.560	40.050	41.200	28.194	3,499,715
2023-07-26	37.980	43.500	37.840	42.770	29.269	3,826,845
2023-07-25	37.640	38.290	37.400	38.280	26.196	870,632
2023-07-24	38.590	38.590	37.310	37.640	25.758	958,227
2023-07-21	37.320	39.260	37.230	38.720	26.497	1,262,030
2023-07-20	37.400	37.990	37.030	37.460	25.635	459,690
2023-07-19	37.470	37.530	37.030	37.210	25.464	223,020
2023-07-18	37.400	37.620	37.010	37.480	25.649	186,480
2023-07-17	37.210	37.520	36.740	37.440	25.621	253,470
2023-07-14	37.620	37.750	37.100	37.210	25.464	315,980
2023-07-13	37.800	37.800	36.450	37.620	25.744	506,444
2023-07-12	36.950	37.280	36.750	37.040	25.348	293,160
2023-07-11	36.930	37.100	36.600	37.100	25.389	256,480
2023-07-10	36.760	37.970	36.580	36.670	25.094	632,030
2023-07-07	36.590	36.980	36.400	36.450	24.944	324,870
2023-07-06	37.020	37.780	36.790	36.900	25.252	191,380
2023-07-05	37.500	37.520	37.060	37.230	25.478	220,500
2023-07-04	37.470	37.490	36.920	37.410	25.601	495,460
2023-07-03	36.880	37.450	36.840	37.240	25.484	341,810
2023-06-30	36.490	37.220	36.010	37.130	25.409	481,191
2023-06-29	35.710	36.420	35.460	36.330	24.862	302,050
2023-06-28	35.820	35.820	35.150	35.650	24.396	442,687
2023-06-27	35.630	36.170	35.600	35.680	24.417	387,450
2023-06-26	36.400	36.650	35.620	35.630	24.383	445,410
2023-06-21	37.310	37.590	36.800	36.810	25.190	415,660
2023-06-20	38.420	38.420	37.270	37.270	25.505	514,360
2023-06-19	38.410	38.930	38.000	38.050	26.039	368,771
2023-06-16	38.400	38.670	38.230	38.410	26.285	282,450
2023-06-15	38.420	38.820	38.030	38.390	26.271	329,497
2023-06-14	38.240	39.000	37.800	38.420	26.292	635,628
2023-06-13	37.560	38.140	37.480	37.910	25.943	343,490
2023-06-12	36.590	37.860	36.160	37.710	25.806	502,110
2023-06-09	36.800	37.580	36.430	36.580	25.033	415,170
2023-06-08	37.080	37.650	36.800	36.800	25.183	315,630
2023-06-07	36.970	37.270	36.890	37.250	25.491	241,920
2023-06-06	37.620	37.730	36.890	37.020	25.334	342,580
2023-06-05	37.820	38.370	37.590	37.610	25.738	298,340
2023-06-02	37.000	38.300	37.000	38.010	26.011	440,172
2023-06-01	36.800	37.920	36.800	37.570	25.710	536,292
2023-05-31	38.900	39.280	36.810	37.570	25.710	690,781
2023-05-30	37.920	38.000	37.370	37.960	25.977	294,560
2023-05-29	38.790	39.080	37.710	38.140	25.827	379,654
2023-05-26	39.390	39.500	38.360	38.780	26.260	333,130
2023-05-25	39.020	39.250	38.500	39.000	26.409	371,630
2023-05-24	39.500	39.830	38.800	39.420	26.693	557,480
2023-05-23	40.200	40.580	39.640	39.670	26.863	598,943
2023-05-22	38.370	40.320	38.370	40.250	27.255	636,834
2023-05-19	38.270	38.800	37.580	38.650	26.172	303,450
2023-05-18	38.600	38.680	37.660	38.270	25.915	325,640
2023-05-17	38.500	38.840	38.210	38.430	26.023	366,590
2023-05-16	38.000	39.070	38.000	38.660	26.179	455,460
2023-05-15	37.650	38.450	37.200	38.450	26.037	412,580
2023-05-12	37.500	38.330	37.470	37.650	25.495	203,210
2023-05-11	37.510	38.070	37.320	37.820	25.610	421,470
2023-05-10	37.220	37.650	37.050	37.350	25.292	214,900
2023-05-09	37.800	38.360	37.320	37.330	25.278	473,053
2023-05-08	38.550	38.980	37.800	37.980	25.718	452,900
2023-05-05	39.340	39.340	38.100	38.890	26.335	600,180
2023-05-04	37.730	40.210	37.730	39.400	26.680	552,510

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.4000 CNY
2025-05-27	0.4000 CNY
2024-06-14	0.4000 CNY
2023-05-30	0.4000 CNY
2022-05-27	0.4000 CNY
2021-06-01	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.