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
2023-04-28	38.670	39.500	38.610	39.200	26.544	505,120
2023-04-27	38.960	39.500	38.350	38.460	26.043	624,680
2023-04-26	38.280	39.010	37.450	38.760	26.246	963,410
2023-04-25	39.400	39.680	37.770	37.880	25.651	798,560
2023-04-24	39.310	39.470	38.530	38.650	26.172	718,550
2023-04-21	39.410	40.300	39.290	39.310	26.619	609,266
2023-04-20	40.530	40.540	39.210	39.270	26.592	1,312,234
2023-04-19	41.290	41.970	40.650	40.670	27.540	556,586
2023-04-18	41.380	41.890	40.480	41.450	28.068	591,985
2023-04-17	41.300	41.600	41.000	41.160	27.872	602,798
2023-04-14	42.250	42.420	40.870	41.600	28.170	780,798
2023-04-13	42.050	42.340	41.480	42.250	28.610	242,830
2023-04-12	42.000	42.330	41.730	42.050	28.474	488,311
2023-04-11	42.670	42.850	41.720	42.110	28.515	562,310
2023-04-10	42.600	43.430	42.300	42.650	28.881	280,630
2023-04-07	42.430	43.390	42.300	43.130	29.206	330,680
2023-04-06	42.830	43.050	42.380	42.500	28.779	345,100
2023-04-04	43.090	43.190	42.380	43.070	29.165	447,300
2023-04-03	43.730	44.270	43.110	43.160	29.226	358,610
2023-03-31	43.510	44.300	43.430	43.750	29.625	316,400
2023-03-30	43.040	43.610	42.710	43.510	29.463	265,662
2023-03-29	43.690	44.350	42.850	43.040	29.145	325,092
2023-03-28	44.250	44.350	43.480	43.550	29.490	421,688
2023-03-27	45.280	45.280	43.600	43.940	29.754	527,100
2023-03-24	44.760	46.000	44.600	45.180	30.594	721,070
2023-03-23	44.470	44.900	44.170	44.660	30.242	378,140
2023-03-22	44.270	45.120	44.270	44.470	30.113	586,740
2023-03-21	42.600	44.440	42.280	44.360	30.038	933,370
2023-03-20	42.760	42.930	41.030	42.500	28.779	629,318
2023-03-17	43.460	43.650	42.280	42.750	28.948	737,170
2023-03-16	43.400	43.660	42.760	43.190	29.246	581,700
2023-03-15	43.600	44.370	42.960	43.450	29.422	727,694
2023-03-14	42.330	43.880	42.180	43.300	29.321	828,800
2023-03-13	41.800	42.660	41.600	42.340	28.671	463,043
2023-03-10	43.090	43.240	41.810	41.880	28.359	542,500
2023-03-09	43.180	43.500	42.600	43.500	29.456	262,430
2023-03-08	44.350	44.440	42.890	43.210	29.260	393,359
2023-03-07	44.990	45.200	43.510	44.000	29.795	623,840
2023-03-06	44.360	45.180	44.000	44.980	30.458	516,530
2023-03-03	45.110	45.260	43.730	44.100	29.862	625,310
2023-03-02	45.190	45.440	44.700	44.900	30.404	434,980
2023-03-01	45.410	45.410	44.650	45.290	30.668	594,370
2023-02-28	44.940	45.540	44.630	45.300	30.675	305,410
2023-02-27	45.190	45.270	44.300	45.160	30.580	466,340
2023-02-24	45.780	45.780	44.810	45.200	30.607	412,440
2023-02-23	45.800	46.740	45.520	45.680	30.932	620,200
2023-02-22	44.920	46.200	44.500	45.990	31.142	854,814
2023-02-21	45.300	45.300	44.410	44.920	30.418	706,160
2023-02-20	45.030	45.740	44.700	45.100	30.540	776,904
2023-02-17	44.840	46.580	44.840	45.510	30.817	1,703,258
2023-02-16	45.790	47.200	44.630	44.820	30.350	1,617,442
2023-02-15	46.310	46.610	45.430	45.710	30.953	1,133,860
2023-02-14	45.890	46.890	45.510	46.590	31.549	1,864,503
2023-02-13	44.510	45.800	44.510	45.400	30.743	1,260,910
2023-02-10	44.210	45.090	44.080	44.490	30.127	632,520
2023-02-09	43.910	45.200	43.880	44.460	30.106	702,170
2023-02-08	44.440	45.010	43.590	44.370	30.045	942,480
2023-02-07	43.110	45.340	43.060	44.650	30.235	1,270,990
2023-02-06	43.280	43.680	42.820	43.050	29.151	699,720
2023-02-03	44.570	44.570	43.370	43.840	29.686	997,617

← NewerPage 15 of 21 · 1,217 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.