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
2022-05-09	38.610	39.300	38.240	38.770	25.972	410,760
2022-05-06	38.100	39.450	38.000	38.620	25.871	592,970
2022-05-05	38.360	39.530	37.880	39.020	26.139	756,210
2022-04-29	35.450	38.800	35.450	38.520	25.804	1,355,041
2022-04-28	35.810	36.970	34.840	35.090	23.507	910,280
2022-04-27	34.560	36.620	34.560	36.450	24.418	1,254,775
2022-04-26	37.720	38.950	35.550	35.720	23.929	1,510,457
2022-04-25	40.620	40.950	37.870	37.950	25.423	1,860,164
2022-04-22	45.000	45.000	41.600	41.840	28.028	2,806,511
2022-04-21	44.810	47.580	44.460	47.360	31.726	2,454,730
2022-04-20	43.600	46.180	43.500	45.130	30.232	1,454,810
2022-04-19	43.610	44.930	43.170	43.950	29.442	902,090
2022-04-18	44.140	44.380	43.190	43.950	29.442	924,980
2022-04-15	42.600	45.160	42.040	44.390	29.737	1,723,864
2022-04-14	40.700	43.230	40.660	42.700	28.605	1,112,510
2022-04-13	41.220	42.650	40.250	41.000	27.466	698,852
2022-04-12	38.930	41.660	38.550	41.220	27.613	694,912
2022-04-11	39.880	40.940	39.010	39.050	26.160	547,664
2022-04-08	40.800	41.230	40.000	40.110	26.870	423,365
2022-04-07	42.220	42.220	40.800	40.900	27.399	383,740
2022-04-06	40.930	42.500	40.910	41.990	28.129	546,316
2022-04-01	42.000	42.140	41.200	41.390	27.727	620,340
2022-03-31	42.200	43.190	41.880	42.300	28.337	430,850
2022-03-30	41.390	42.280	41.290	42.200	28.270	496,510
2022-03-29	42.650	42.680	41.230	41.400	27.734	412,510
2022-03-28	41.550	43.940	41.550	42.240	28.296	439,880
2022-03-25	43.260	43.760	42.300	42.800	28.672	500,676
2022-03-24	43.300	43.990	42.640	42.650	28.571	416,995
2022-03-23	43.780	44.570	43.230	43.360	29.047	542,178
2022-03-22	44.130	44.300	42.640	44.030	29.496	490,382
2022-03-21	43.250	44.290	43.050	43.800	29.341	404,810
2022-03-18	43.040	43.610	42.900	43.250	28.973	392,844
2022-03-17	41.770	43.500	41.770	43.290	29.000	845,588
2022-03-16	40.990	41.790	39.540	41.510	27.807	620,474
2022-03-15	42.640	42.680	40.110	40.190	26.923	587,930
2022-03-14	43.670	44.200	42.600	42.850	28.705	598,984
2022-03-11	42.640	43.760	42.310	43.670	29.254	458,560
2022-03-10	43.100	43.850	42.830	43.300	29.007	628,110
2022-03-09	43.680	43.700	40.800	41.930	28.089	693,840
2022-03-08	44.750	45.140	43.210	43.220	28.953	620,187
2022-03-07	46.390	46.460	44.560	44.690	29.938	587,510
2022-03-04	46.490	46.680	46.000	46.130	30.902	498,260
2022-03-03	47.360	47.990	46.460	46.680	31.271	588,980
2022-03-02	47.400	47.940	47.070	47.570	31.867	573,003
2022-03-01	46.720	47.790	46.720	47.760	31.994	761,566
2022-02-28	48.200	48.200	46.090	46.660	31.257	906,640
2022-02-25	47.960	48.700	47.640	47.670	31.934	663,457
2022-02-24	48.680	49.600	47.030	47.370	31.733	757,369
2022-02-23	47.980	49.290	47.980	48.970	32.805	629,351
2022-02-22	48.860	48.920	47.890	47.960	32.128	604,479
2022-02-21	49.290	49.490	48.760	49.250	32.992	461,486
2022-02-18	48.780	49.240	48.410	49.170	32.939	495,810
2022-02-17	48.980	49.650	48.890	49.290	33.019	506,240
2022-02-16	48.390	50.000	48.000	49.340	33.053	845,040
2022-02-15	47.580	48.770	47.550	48.000	32.155	578,541
2022-02-14	47.950	48.540	47.420	47.580	31.874	588,831
2022-02-11	49.220	49.450	47.770	47.920	32.101	805,350
2022-02-10	50.000	50.000	48.530	49.220	32.972	728,897
2022-02-09	49.380	49.960	48.550	49.320	33.039	655,887
2022-02-08	47.770	49.700	47.390	48.950	32.791	823,013

← NewerPage 19 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.