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
2026-07-17	20.200	20.690	19.380	19.420	19.420	1,330,050
2026-07-16	20.110	20.280	19.720	20.270	20.270	2,167,640
2026-07-15	20.320	20.320	19.810	20.150	20.150	1,028,490
2026-07-14	19.650	20.100	19.560	20.020	20.020	734,750
2026-07-13	19.960	20.590	19.460	19.650	19.650	668,322
2026-07-10	19.450	20.440	19.280	19.990	19.990	1,190,640
2026-07-09	19.690	20.070	19.320	19.600	19.600	977,271
2026-07-08	19.680	19.970	19.490	19.800	19.800	564,748
2026-07-07	20.400	20.440	19.790	19.820	19.820	652,980
2026-07-06	20.400	20.700	20.300	20.570	20.570	806,330
2026-07-03	19.940	20.590	19.940	20.540	20.540	861,264
2026-07-02	20.190	20.400	19.910	19.940	19.940	739,450
2026-07-01	19.690	20.380	19.510	20.070	20.070	775,700
2026-06-30	19.700	19.960	19.320	19.800	19.800	679,230
2026-06-29	19.550	19.970	19.190	19.750	19.750	834,290
2026-06-26	19.890	19.990	19.460	19.550	19.550	626,600
2026-06-25	20.220	20.300	19.710	20.000	20.000	689,421
2026-06-24	21.050	21.300	20.020	20.260	20.260	661,760
2026-06-23	20.740	21.280	20.370	20.990	20.990	889,873
2026-06-22	20.730	20.730	19.930	20.590	20.590	1,055,650
2026-06-18	20.920	21.090	20.460	20.750	20.750	859,162
2026-06-17	21.500	21.530	20.760	20.910	20.910	730,530
2026-06-16	21.420	21.680	21.000	21.430	21.430	991,800
2026-06-15	21.500	22.100	21.350	21.400	21.400	733,360
2026-06-12	21.290	21.820	21.090	21.660	21.660	653,900
2026-06-11	21.670	21.820	21.060	21.300	21.300	753,456
2026-06-10	21.530	22.130	21.510	21.780	21.780	598,472
2026-06-09	22.200	22.300	21.660	21.960	21.960	1,291,929
2026-06-08	22.050	22.550	21.560	21.950	21.950	1,587,755
2026-06-05	22.170	22.670	21.710	22.440	22.440	1,198,540
2026-06-04	22.850	23.080	22.050	22.210	22.210	934,270
2026-06-03	23.170	23.450	22.710	22.860	22.860	1,395,440
2026-06-02	23.900	24.140	22.910	23.090	23.090	1,549,910
2026-06-01	23.880	24.420	23.200	24.250	23.850	1,590,565
2026-05-29	24.370	24.550	23.750	23.970	23.575	1,266,880
2026-05-28	23.860	24.360	23.460	24.160	23.762	1,065,500
2026-05-27	24.240	24.370	23.670	24.120	23.722	1,567,233
2026-05-26	24.520	24.790	24.010	24.240	23.840	1,211,722
2026-05-25	25.000	25.080	24.030	24.220	23.821	1,036,430
2026-05-22	24.510	24.950	24.120	24.830	24.420	998,965
2026-05-21	25.010	25.500	24.280	24.350	23.948	1,136,630
2026-05-20	25.100	25.320	24.900	25.030	24.617	724,630
2026-05-19	25.350	25.580	24.740	25.120	24.706	1,286,503
2026-05-18	24.960	25.350	24.720	25.350	24.932	1,846,010
2026-05-15	25.550	25.550	24.550	25.000	24.588	1,577,073
2026-05-14	25.170	25.390	24.880	25.290	24.873	1,359,440
2026-05-13	25.030	25.300	24.700	25.100	24.686	1,195,750
2026-05-12	25.450	25.550	24.840	25.050	24.637	1,019,210
2026-05-11	25.220	25.560	25.000	25.500	25.079	1,644,440
2026-05-08	25.380	25.380	24.900	25.220	24.804	1,083,289
2026-05-07	25.250	25.700	24.960	25.390	24.971	2,264,830
2026-05-06	24.680	25.490	24.380	25.350	24.932	2,011,122
2026-04-30	24.440	24.830	24.330	24.760	24.352	1,645,020
2026-04-29	23.920	24.500	23.580	24.400	23.998	2,492,281
2026-04-28	23.730	23.730	22.930	23.350	22.965	942,160
2026-04-27	23.210	23.490	22.750	23.460	23.073	1,254,290
2026-04-24	23.860	23.860	22.900	23.190	22.808	1,316,920
2026-04-23	23.670	23.900	23.320	23.750	23.358	1,453,277
2026-04-22	23.260	24.370	22.860	23.530	23.142	1,558,810
2026-04-21	23.450	23.500	23.050	23.160	22.778	650,020

← NewerPage 2 of 21 · 1,215 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.