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
2023-02-02	42.770	45.070	42.180	44.630	30.221	1,813,516
2023-02-01	42.170	42.500	41.800	42.460	28.752	595,560
2023-01-31	42.500	42.590	41.650	41.860	28.346	639,660
2023-01-30	42.220	43.610	42.220	42.240	28.603	1,030,050
2023-01-20	42.010	42.430	41.320	41.620	28.183	681,870
2023-01-19	42.520	42.770	41.660	42.000	28.440	726,950
2023-01-18	42.550	43.150	42.400	42.440	28.738	795,620
2023-01-17	44.020	44.110	42.300	42.550	28.813	930,160
2023-01-16	43.960	46.610	43.330	43.690	29.585	2,370,572
2023-01-13	43.440	44.740	43.050	43.940	29.754	1,100,750
2023-01-12	44.600	44.650	42.840	43.450	29.422	1,113,840
2023-01-11	45.610	46.180	44.530	44.530	30.154	1,657,390
2023-01-10	44.500	46.300	44.020	45.960	31.122	2,660,210
2023-01-09	41.960	45.500	40.880	44.470	30.113	2,749,250
2023-01-06	41.150	41.810	40.530	41.600	28.170	1,628,550
2023-01-05	40.970	41.990	40.610	41.100	27.831	1,163,050
2023-01-04	40.980	41.240	40.600	40.830	27.648	793,730
2023-01-03	41.760	42.300	40.780	40.890	27.689	1,128,470
2022-12-30	41.440	42.110	40.300	41.800	28.305	1,059,863
2022-12-29	41.950	42.470	41.000	41.110	27.838	1,371,024
2022-12-28	43.140	43.160	41.810	41.940	28.400	945,627
2022-12-27	43.380	43.410	42.000	43.010	29.124	1,164,237
2022-12-26	42.230	44.170	42.230	42.950	29.084	1,212,915
2022-12-23	42.560	44.140	41.740	42.520	28.793	1,576,120
2022-12-22	42.840	43.960	42.080	42.250	28.610	2,137,030
2022-12-21	42.570	43.450	41.880	42.210	28.583	2,043,923
2022-12-20	43.640	43.650	42.300	42.400	28.711	1,379,473
2022-12-19	44.920	45.440	43.300	43.700	29.592	1,451,170
2022-12-16	44.860	45.540	44.230	45.160	30.580	893,613
2022-12-15	46.530	47.390	44.880	45.150	30.573	1,452,710
2022-12-14	45.900	47.680	44.880	46.810	31.698	2,055,760
2022-12-13	44.380	46.360	44.300	45.200	30.607	1,575,560
2022-12-12	45.760	45.760	44.320	44.600	30.201	1,193,290
2022-12-09	46.010	46.080	44.500	45.760	30.986	1,606,073
2022-12-08	46.980	47.070	45.510	45.900	31.081	1,952,825
2022-12-07	46.590	47.760	46.060	46.980	31.813	2,167,916
2022-12-06	44.860	48.530	44.000	46.830	31.711	4,016,681
2022-12-05	43.000	45.660	43.000	44.290	29.991	3,809,983
2022-12-02	39.250	43.570	39.250	43.440	29.416	4,175,285
2022-12-01	37.890	40.230	37.700	39.260	26.585	2,437,512
2022-11-30	38.020	38.680	36.710	36.800	24.919	521,315
2022-11-29	36.690	38.190	36.650	37.900	25.664	722,251
2022-11-28	37.500	37.630	36.320	36.700	24.852	614,950
2022-11-25	38.860	39.140	37.320	37.500	25.393	891,450
2022-11-24	38.300	38.980	37.720	38.820	26.287	695,545
2022-11-23	40.190	40.190	37.780	38.000	25.732	1,382,150
2022-11-22	38.660	40.260	38.660	40.080	27.140	940,604
2022-11-21	38.830	39.430	38.000	39.250	26.578	887,258
2022-11-18	38.390	39.180	38.300	38.880	26.328	1,326,886
2022-11-17	37.190	38.550	36.910	38.390	25.996	1,215,998
2022-11-16	36.600	37.410	36.550	37.080	25.109	744,030
2022-11-15	36.230	36.700	36.220	36.680	24.838	383,390
2022-11-14	36.160	36.600	36.030	36.220	24.526	307,720
2022-11-11	36.500	37.150	36.130	36.160	24.486	616,630
2022-11-10	36.000	36.470	35.800	36.110	24.452	395,796
2022-11-09	36.120	36.570	35.880	36.320	24.594	431,480
2022-11-08	36.020	36.420	35.800	36.010	24.384	658,490
2022-11-07	36.400	36.860	35.880	36.330	24.601	514,166
2022-11-04	36.340	36.990	36.100	36.450	24.682	687,906
2022-11-03	35.580	36.320	35.370	36.120	24.459	563,554

← NewerPage 16 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.