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
2022-11-02	35.760	36.160	35.180	35.750	24.208	745,656
2022-11-01	33.790	35.650	33.710	35.560	24.080	916,127
2022-10-31	32.900	33.450	32.450	33.420	22.630	313,152
2022-10-28	34.000	34.300	32.650	32.650	22.109	501,480
2022-10-27	34.200	34.490	34.120	34.290	23.220	331,310
2022-10-26	33.390	34.290	33.360	34.200	23.159	489,182
2022-10-25	33.330	33.660	32.900	33.360	22.590	338,052
2022-10-24	34.020	34.450	33.120	33.120	22.427	493,500
2022-10-21	34.040	34.260	33.680	34.000	23.023	382,200
2022-10-20	34.300	34.670	33.840	34.000	23.023	417,289
2022-10-19	35.190	35.370	34.270	34.430	23.314	504,611
2022-10-18	35.220	35.590	35.040	35.150	23.802	339,710
2022-10-17	35.260	35.560	34.730	35.400	23.971	387,660
2022-10-14	34.200	35.350	34.200	35.040	23.727	538,160
2022-10-13	34.260	34.880	34.170	34.460	23.335	515,187
2022-10-12	33.580	34.300	33.100	34.250	23.193	375,372
2022-10-11	33.580	33.710	32.750	33.710	22.827	299,734
2022-10-10	35.460	36.000	33.100	33.580	22.739	700,142
2022-09-30	35.780	36.200	35.230	35.290	23.897	284,835
2022-09-29	36.600	37.000	35.350	35.620	24.120	577,147
2022-09-28	37.100	37.260	36.290	36.290	24.574	576,024
2022-09-27	34.870	37.900	34.870	37.460	25.366	943,773
2022-09-26	34.770	36.480	34.270	35.200	23.836	470,054
2022-09-23	35.610	35.650	34.780	34.800	23.565	336,372
2022-09-22	36.400	36.600	35.550	35.590	24.100	323,120
2022-09-21	36.330	36.520	35.800	36.390	24.642	296,153
2022-09-20	36.050	36.700	36.000	36.350	24.615	380,338
2022-09-19	35.640	36.280	34.900	35.930	24.330	388,430
2022-09-16	36.970	36.970	35.580	35.650	24.141	485,800
2022-09-15	37.500	37.840	36.530	36.800	24.919	430,687
2022-09-14	37.800	37.800	37.100	37.510	25.400	319,978
2022-09-13	37.800	38.190	37.520	37.970	25.711	298,480
2022-09-09	37.690	37.690	37.380	37.520	25.407	280,070
2022-09-08	38.020	38.080	37.550	37.670	25.508	352,676
2022-09-07	38.010	38.140	37.490	37.890	25.657	314,720
2022-09-06	38.090	38.250	37.610	37.920	25.678	407,610
2022-09-05	38.600	38.650	37.560	37.800	25.596	520,520
2022-09-02	38.350	38.490	37.680	38.200	25.867	503,669
2022-09-01	38.790	39.230	38.000	38.380	25.989	609,630
2022-08-31	38.930	40.020	38.130	38.990	26.402	773,080
2022-08-30	40.170	40.650	38.900	39.300	26.612	1,147,680
2022-08-29	39.900	41.160	39.310	40.570	27.472	814,745
2022-08-26	39.560	40.800	39.250	40.270	27.269	686,910
2022-08-25	39.100	39.680	38.610	39.550	26.781	616,000
2022-08-24	40.730	40.730	38.930	39.080	26.463	902,062
2022-08-23	39.800	42.000	39.440	40.310	27.296	1,222,272
2022-08-22	40.410	40.410	39.570	39.750	26.917	737,240
2022-08-19	40.740	41.220	40.310	40.310	27.296	663,600
2022-08-18	41.200	41.200	40.440	40.760	27.601	544,600
2022-08-17	41.800	42.010	40.960	41.260	27.939	366,676
2022-08-16	41.400	41.740	40.390	41.400	28.034	378,683
2022-08-15	41.500	42.180	40.810	41.190	27.892	481,405
2022-08-12	41.750	42.420	41.090	41.840	28.332	570,193
2022-08-11	40.970	41.850	40.720	41.720	28.251	589,260
2022-08-10	40.560	41.520	40.420	40.720	27.574	456,416
2022-08-09	41.300	41.300	40.340	40.580	27.479	480,915
2022-08-08	41.000	41.380	40.690	41.000	27.763	351,820
2022-08-05	39.900	41.250	39.900	41.060	27.804	732,900
2022-08-04	39.640	40.300	39.230	39.800	26.951	698,180
2022-08-03	39.290	40.400	39.210	39.400	26.680	619,362

← NewerPage 17 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.