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
2022-02-07	48.470	48.790	47.280	47.840	32.048	943,170
2022-01-28	48.350	49.480	47.690	47.700	31.954	880,670
2022-01-27	49.730	49.730	48.080	48.100	32.222	687,680
2022-01-26	50.990	50.990	49.070	49.580	33.214	600,320
2022-01-25	52.000	53.530	49.940	50.010	33.502	755,391
2022-01-24	53.000	53.680	51.540	52.380	35.089	518,855
2022-01-21	53.670	54.890	52.000	52.690	35.297	765,948
2022-01-20	56.430	56.980	54.280	54.360	36.416	683,893
2022-01-19	56.100	56.990	55.880	56.580	37.903	455,560
2022-01-18	58.250	58.700	56.200	56.340	37.742	849,633
2022-01-17	59.650	59.940	58.000	58.490	39.182	887,010
2022-01-14	58.710	61.330	58.700	59.610	39.933	1,017,037
2022-01-13	59.990	60.800	59.080	59.080	39.578	777,329
2022-01-12	59.050	60.380	58.830	60.200	40.328	940,786
2022-01-11	59.300	60.350	58.760	59.010	39.531	1,040,830
2022-01-10	57.000	59.300	56.700	58.460	39.162	764,549
2022-01-07	60.370	60.510	57.860	58.110	38.928	1,436,041
2022-01-06	59.720	61.600	58.700	60.490	40.522	1,988,037
2022-01-05	58.350	61.870	57.550	60.710	40.669	3,447,011
2022-01-04	57.980	58.210	55.800	57.370	38.432	1,432,480
2021-12-31	56.370	57.670	56.020	57.210	38.325	806,050
2021-12-30	55.800	57.340	55.760	56.280	37.702	793,450
2021-12-29	56.950	57.790	55.720	55.900	37.447	927,543
2021-12-28	55.760	57.660	55.760	56.920	38.130	665,210
2021-12-27	57.080	57.960	55.610	56.450	37.816	1,254,813
2021-12-24	56.630	58.360	55.940	57.350	38.419	1,203,084
2021-12-23	57.010	57.500	56.350	56.430	37.802	1,002,610
2021-12-22	56.820	57.700	56.690	57.500	38.519	768,460
2021-12-21	57.930	58.200	56.800	56.810	38.057	694,695
2021-12-20	58.110	58.990	57.040	57.410	38.459	915,740
2021-12-17	59.740	59.740	58.060	58.690	39.316	747,670
2021-12-16	59.520	60.600	59.180	59.770	40.040	658,140
2021-12-15	61.510	62.480	59.460	59.860	40.100	927,010
2021-12-14	61.680	63.660	61.480	61.750	41.366	954,311
2021-12-13	63.740	63.800	61.710	62.000	41.534	1,289,934
2021-12-10	58.200	63.980	58.200	63.290	42.398	2,410,979
2021-12-09	58.700	59.400	57.680	58.250	39.021	1,269,380
2021-12-08	58.800	59.590	57.680	58.690	39.316	925,374
2021-12-07	61.710	61.800	56.570	58.800	39.390	2,394,163
2021-12-06	65.880	66.760	61.350	61.710	41.339	2,124,220
2021-12-03	61.540	66.880	60.610	65.760	44.052	2,558,179
2021-12-02	62.890	63.440	60.600	60.980	40.850	1,012,228
2021-12-01	60.190	64.980	59.800	62.750	42.036	1,581,510
2021-11-30	62.000	62.340	60.060	60.190	40.321	728,112
2021-11-29	60.590	61.630	59.500	61.330	41.085	904,960
2021-11-26	61.500	62.690	61.130	61.330	41.085	678,837
2021-11-25	63.490	63.830	61.580	61.800	41.400	947,174
2021-11-24	62.100	63.750	61.300	63.550	42.572	1,319,532
2021-11-23	60.330	62.700	59.300	62.420	41.815	1,546,272
2021-11-22	59.940	61.280	59.400	60.260	40.368	1,176,700
2021-11-19	60.770	61.160	59.400	59.940	40.154	994,366
2021-11-18	63.120	63.400	59.700	60.000	40.194	1,525,860
2021-11-17	62.600	63.620	61.000	63.070	42.250	1,146,180
2021-11-16	64.100	66.340	62.440	62.620	41.949	2,310,086
2021-11-15	60.990	64.630	60.340	64.000	42.873	2,139,636
2021-11-12	61.460	62.390	60.180	60.660	40.636	1,367,030
2021-11-11	60.000	62.760	60.000	61.770	41.379	1,549,758
2021-11-10	58.600	61.610	58.600	60.500	40.529	1,228,360
2021-11-09	59.000	61.000	58.620	59.990	40.187	1,515,850
2021-11-08	61.500	62.280	58.000	59.150	39.624	2,345,558

← NewerPage 20 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.