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
2022-08-02	41.990	41.990	39.000	39.600	26.815	873,552
2022-08-01	41.650	42.580	41.120	42.060	28.481	694,783
2022-07-29	42.800	42.900	41.300	41.400	28.034	850,920
2022-07-28	42.800	42.950	42.620	42.800	28.982	315,460
2022-07-27	43.380	43.750	42.430	42.560	28.820	643,512
2022-07-26	43.020	43.870	42.720	43.290	29.314	363,951
2022-07-25	44.030	44.120	43.060	43.390	29.382	349,440
2022-07-22	44.300	45.210	43.920	44.150	29.896	503,881
2022-07-21	45.450	46.000	44.400	44.400	30.066	865,421
2022-07-20	44.500	45.840	44.100	45.370	30.722	1,000,858
2022-07-19	43.370	45.500	43.370	44.490	30.127	1,003,240
2022-07-18	43.380	43.750	42.850	43.350	29.355	743,612
2022-07-15	44.000	44.790	42.910	43.070	29.165	630,350
2022-07-14	44.140	44.560	43.510	43.910	29.734	694,820
2022-07-13	43.120	44.350	43.120	44.120	29.876	509,670
2022-07-12	44.510	45.250	43.300	43.360	29.361	851,373
2022-07-11	45.750	45.750	44.500	44.790	30.330	687,120
2022-07-08	45.280	46.950	45.000	45.750	30.980	830,706
2022-07-07	45.450	46.230	44.660	45.140	30.567	776,580
2022-07-06	45.910	46.390	45.020	45.780	31.000	689,213
2022-07-05	46.460	47.500	45.200	45.910	31.088	1,418,670
2022-07-04	47.840	47.840	46.290	46.560	31.528	1,660,953
2022-07-01	47.310	48.670	46.250	47.880	32.422	2,192,061
2022-06-30	45.100	48.100	45.040	47.420	32.111	2,928,770
2022-06-29	45.350	46.600	44.320	45.530	30.831	2,421,739
2022-06-28	44.550	44.830	43.140	43.870	29.707	1,301,105
2022-06-27	45.620	46.090	43.890	44.350	30.032	2,610,343
2022-06-24	41.140	45.310	41.140	44.240	29.957	2,195,718
2022-06-23	40.030	40.710	39.810	40.680	27.547	589,317
2022-06-22	40.300	40.810	39.850	40.030	27.106	525,835
2022-06-21	40.650	41.090	40.070	40.570	27.472	499,730
2022-06-20	41.140	41.170	40.400	40.750	27.594	573,230
2022-06-17	40.200	40.860	39.480	40.540	27.452	639,279
2022-06-16	39.350	40.940	39.350	40.560	27.465	813,674
2022-06-15	39.300	40.470	39.290	39.550	26.781	736,400
2022-06-14	39.050	39.490	38.300	39.460	26.720	530,336
2022-06-13	40.090	40.120	39.100	39.460	26.720	457,660
2022-06-10	39.210	40.210	38.930	40.140	27.181	552,717
2022-06-09	39.940	39.940	39.000	39.210	26.551	564,060
2022-06-08	40.410	40.880	39.350	40.150	27.188	681,520
2022-06-07	40.430	41.600	39.950	40.450	27.391	632,651
2022-06-06	39.720	40.910	39.420	40.630	27.513	710,360
2022-06-02	39.620	39.820	38.710	39.740	26.910	774,712
2022-06-01	38.790	40.350	38.300	39.380	26.666	1,053,651
2022-05-31	36.920	38.820	36.350	38.800	26.274	1,155,792
2022-05-30	36.840	37.500	36.720	37.160	25.163	389,970
2022-05-27	37.240	37.610	36.530	36.840	24.946	480,636
2022-05-26	37.700	38.060	36.710	37.330	25.007	613,776
2022-05-25	37.270	37.830	37.060	37.790	25.315	614,810
2022-05-24	38.920	39.230	37.300	37.400	25.054	943,712
2022-05-23	38.480	39.090	38.040	38.920	26.072	690,720
2022-05-20	37.900	39.140	37.900	38.290	25.650	972,263
2022-05-19	37.830	37.960	37.250	37.860	25.362	616,714
2022-05-18	38.300	39.300	38.260	38.310	25.664	703,570
2022-05-17	39.000	39.450	38.070	38.460	25.764	405,160
2022-05-16	40.180	40.180	38.730	39.000	26.126	415,870
2022-05-13	40.450	40.450	39.030	39.590	26.521	424,550
2022-05-12	39.010	40.380	38.800	39.950	26.762	618,310
2022-05-11	39.380	40.350	39.190	39.210	26.267	664,720
2022-05-10	38.700	39.580	37.660	39.300	26.327	644,140

← NewerPage 18 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.