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
2026-04-21	23.450	23.500	23.050	23.160	22.778	650,020
2026-04-20	22.850	23.480	22.710	23.450	23.063	1,189,230
2026-04-17	23.030	23.050	22.660	22.880	22.503	703,970
2026-04-16	22.640	23.050	22.400	22.900	22.522	622,100
2026-04-15	22.680	22.820	22.440	22.650	22.276	535,000
2026-04-14	22.740	22.960	22.360	22.630	22.257	780,560
2026-04-13	22.850	22.850	22.330	22.550	22.178	695,350
2026-04-10	22.630	23.010	22.520	22.770	22.394	1,219,862
2026-04-09	22.870	22.990	22.300	22.490	22.119	701,340
2026-04-08	22.880	23.140	22.700	22.980	22.601	797,800
2026-04-07	21.830	22.580	21.830	22.500	22.129	518,325
2026-04-03	22.620	22.630	21.830	21.920	21.558	671,490
2026-04-02	22.970	23.090	22.340	22.520	22.149	751,240
2026-04-01	22.910	23.130	22.780	22.980	22.601	1,013,100
2026-03-31	23.260	23.260	22.390	22.390	22.021	1,093,448
2026-03-30	22.540	22.750	22.290	22.700	22.326	572,200
2026-03-27	22.310	22.770	22.110	22.660	22.286	802,030
2026-03-26	22.800	23.100	22.220	22.260	21.893	588,400
2026-03-25	22.670	23.010	22.580	22.800	22.424	838,278
2026-03-24	22.480	22.630	22.000	22.560	22.188	796,097
2026-03-23	23.670	23.950	21.800	22.010	21.647	1,790,564
2026-03-20	24.000	24.430	23.600	23.970	23.575	1,284,203
2026-03-19	24.470	24.700	23.880	24.000	23.604	877,100
2026-03-18	24.860	24.950	24.500	24.660	24.253	2,394,540
2026-03-17	25.810	25.870	24.830	24.830	24.420	1,180,482
2026-03-16	25.920	26.050	25.300	25.660	25.237	1,151,390
2026-03-13	26.700	26.700	25.890	25.920	25.493	2,607,130
2026-03-12	26.520	26.730	26.290	26.660	26.220	1,910,632
2026-03-11	26.430	27.010	26.280	26.520	26.083	3,622,322
2026-03-10	25.910	26.400	25.750	26.280	25.847	1,692,960
2026-03-09	26.200	26.550	25.880	25.910	25.483	1,626,670
2026-03-06	25.980	26.580	25.760	26.500	26.063	2,355,317
2026-03-05	26.200	26.200	25.700	25.930	25.502	1,387,040
2026-03-04	26.360	26.390	25.350	25.930	25.502	1,700,130
2026-03-03	25.930	26.560	25.680	25.880	25.453	1,616,515
2026-03-02	25.990	26.420	25.500	26.000	25.571	1,399,807
2026-02-27	25.890	26.140	25.780	26.070	25.640	802,920
2026-02-26	26.060	26.230	25.600	25.880	25.453	1,400,040
2026-02-25	26.300	26.600	26.010	26.010	25.581	1,149,780
2026-02-24	25.850	26.260	25.620	26.160	25.729	1,621,350
2026-02-13	25.720	25.960	25.620	25.620	25.197	866,040
2026-02-12	26.240	26.290	25.600	25.750	25.325	1,055,740
2026-02-11	26.270	26.400	25.900	26.160	25.729	1,246,610
2026-02-10	26.110	26.370	25.800	26.250	25.817	1,543,710
2026-02-09	25.960	26.100	25.520	26.090	25.660	1,926,830
2026-02-06	25.840	26.460	25.660	25.960	25.532	2,627,130
2026-02-05	25.720	26.080	25.450	25.720	25.296	1,268,316
2026-02-04	25.610	25.970	25.520	25.720	25.296	1,299,870
2026-02-03	25.360	25.680	25.150	25.570	25.148	1,074,695
2026-02-02	25.720	26.100	25.220	25.230	24.814	2,053,840
2026-01-30	24.720	25.960	24.720	25.720	25.296	2,724,210
2026-01-29	24.710	25.280	24.710	25.130	24.716	1,291,237
2026-01-28	24.830	25.090	24.500	24.890	24.479	1,276,185
2026-01-27	25.150	25.310	24.430	24.970	24.558	1,144,120
2026-01-26	25.330	25.390	24.910	25.300	24.883	1,191,277
2026-01-23	25.130	25.330	25.020	25.330	24.912	1,154,780
2026-01-22	25.040	25.390	24.900	25.130	24.716	1,398,820
2026-01-21	24.950	25.420	24.900	25.000	24.588	1,562,640
2026-01-20	25.680	25.680	24.910	25.120	24.706	1,347,600
2026-01-19	24.910	25.480	24.680	25.220	24.804	1,958,660

← NewerPage 3 of 21 · 1,216 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.