Shanghai Hi-Road Food Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 25.120 | 25.230 | 24.700 | 24.910 | 24.499 | 751,937 |
| 2026-01-15 | 25.200 | 25.400 | 24.850 | 25.050 | 24.637 | 860,420 |
| 2026-01-14 | 25.140 | 25.490 | 24.740 | 25.210 | 24.794 | 1,364,103 |
| 2026-01-13 | 25.390 | 25.970 | 25.130 | 25.260 | 24.843 | 1,483,209 |
| 2026-01-12 | 25.220 | 25.720 | 25.040 | 25.470 | 25.050 | 1,533,876 |
| 2026-01-09 | 24.080 | 25.320 | 23.960 | 25.320 | 24.902 | 2,423,063 |
| 2026-01-08 | 23.680 | 24.300 | 23.630 | 24.150 | 23.752 | 1,302,869 |
| 2026-01-07 | 24.330 | 24.330 | 23.700 | 23.780 | 23.388 | 1,295,506 |
| 2026-01-06 | 24.240 | 24.650 | 24.190 | 24.250 | 23.850 | 829,352 |
| 2026-01-05 | 24.060 | 24.650 | 23.630 | 24.380 | 23.978 | 1,638,208 |
| 2025-12-31 | 23.910 | 23.950 | 23.510 | 23.750 | 23.358 | 739,257 |
| 2025-12-30 | 23.960 | 24.180 | 23.600 | 23.680 | 23.289 | 743,260 |
| 2025-12-29 | 24.530 | 24.660 | 23.860 | 24.000 | 23.604 | 976,840 |
| 2025-12-26 | 25.180 | 25.180 | 24.300 | 24.420 | 24.017 | 1,168,825 |
| 2025-12-25 | 24.940 | 25.350 | 24.890 | 24.960 | 24.548 | 836,430 |
| 2025-12-24 | 24.920 | 25.150 | 24.650 | 24.970 | 24.558 | 1,377,940 |
| 2025-12-23 | 25.530 | 25.770 | 24.910 | 24.920 | 24.509 | 2,607,995 |
| 2025-12-22 | 25.020 | 25.280 | 24.600 | 25.190 | 24.775 | 1,738,730 |
| 2025-12-19 | 24.500 | 25.300 | 23.770 | 25.030 | 24.617 | 2,391,385 |
| 2025-12-18 | 23.470 | 24.080 | 23.200 | 23.920 | 23.525 | 1,140,600 |
| 2025-12-17 | 23.430 | 23.720 | 23.120 | 23.500 | 23.112 | 900,707 |
| 2025-12-16 | 23.900 | 24.550 | 23.370 | 23.550 | 23.162 | 1,005,505 |
| 2025-12-15 | 23.390 | 23.960 | 23.390 | 23.900 | 23.506 | 1,011,470 |
| 2025-12-12 | 23.650 | 23.810 | 23.260 | 23.440 | 23.053 | 837,620 |
| 2025-12-11 | 24.260 | 24.530 | 23.540 | 23.560 | 23.171 | 1,315,679 |
| 2025-12-10 | 24.730 | 25.250 | 24.310 | 24.350 | 23.948 | 1,451,556 |
| 2025-12-09 | 25.200 | 25.200 | 24.600 | 24.750 | 24.342 | 1,472,166 |
| 2025-12-08 | 25.500 | 25.500 | 25.000 | 25.010 | 24.598 | 1,718,200 |
| 2025-12-05 | 25.600 | 25.680 | 24.780 | 25.270 | 24.853 | 2,602,217 |
| 2025-12-04 | 26.690 | 26.990 | 25.400 | 25.400 | 24.981 | 3,863,966 |
| 2025-12-03 | 27.240 | 28.500 | 26.450 | 27.170 | 26.722 | 6,335,525 |
| 2025-12-02 | 25.890 | 27.300 | 25.450 | 26.700 | 26.260 | 3,882,469 |
| 2025-12-01 | 25.800 | 26.080 | 25.420 | 25.990 | 25.561 | 1,209,956 |
| 2025-11-28 | 25.930 | 25.980 | 25.200 | 25.840 | 25.414 | 1,768,364 |
| 2025-11-27 | 25.540 | 25.760 | 25.170 | 25.590 | 25.168 | 525,060 |
| 2025-11-26 | 25.480 | 25.950 | 25.280 | 25.420 | 25.001 | 813,011 |
| 2025-11-25 | 25.150 | 25.750 | 25.090 | 25.480 | 25.060 | 911,390 |
| 2025-11-24 | 25.120 | 25.730 | 24.820 | 25.080 | 24.666 | 1,085,914 |
| 2025-11-21 | 25.410 | 26.260 | 24.820 | 24.900 | 24.489 | 1,921,521 |
| 2025-11-20 | 25.990 | 26.160 | 25.250 | 25.440 | 25.020 | 760,430 |
| 2025-11-19 | 26.150 | 26.310 | 25.650 | 25.880 | 25.453 | 727,648 |
| 2025-11-18 | 26.370 | 26.380 | 25.890 | 26.240 | 25.807 | 722,410 |
| 2025-11-17 | 26.100 | 26.430 | 25.790 | 26.300 | 25.866 | 1,185,559 |
| 2025-11-14 | 26.230 | 26.520 | 25.870 | 25.870 | 25.443 | 1,100,970 |
| 2025-11-13 | 25.880 | 26.480 | 25.650 | 26.400 | 25.965 | 1,478,070 |
| 2025-11-12 | 25.750 | 26.370 | 25.730 | 25.970 | 25.542 | 1,179,161 |
| 2025-11-11 | 25.630 | 25.950 | 25.500 | 25.850 | 25.424 | 959,179 |
| 2025-11-10 | 24.830 | 25.770 | 24.700 | 25.640 | 25.217 | 1,528,753 |
| 2025-11-07 | 24.830 | 25.170 | 24.800 | 24.830 | 24.420 | 502,740 |
| 2025-11-06 | 25.520 | 25.580 | 24.970 | 24.970 | 24.558 | 775,839 |
| 2025-11-05 | 24.710 | 25.150 | 24.500 | 24.960 | 24.548 | 797,820 |
| 2025-11-04 | 24.620 | 24.880 | 24.450 | 24.750 | 24.342 | 780,886 |
| 2025-11-03 | 24.550 | 24.840 | 24.480 | 24.750 | 24.342 | 713,555 |
| 2025-10-31 | 24.000 | 24.650 | 23.940 | 24.510 | 24.106 | 1,038,415 |
| 2025-10-30 | 24.450 | 24.530 | 24.100 | 24.100 | 23.703 | 1,171,834 |
| 2025-10-29 | 25.190 | 25.280 | 24.290 | 24.430 | 24.027 | 1,990,975 |
| 2025-10-28 | 25.310 | 25.630 | 25.250 | 25.340 | 24.922 | 686,860 |
| 2025-10-27 | 25.160 | 25.630 | 25.160 | 25.430 | 25.011 | 929,848 |
| 2025-10-24 | 25.920 | 25.920 | 25.120 | 25.210 | 24.794 | 801,692 |
| 2025-10-23 | 24.950 | 25.290 | 24.810 | 25.290 | 24.873 | 587,480 |
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.