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
2026-01-16	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

← NewerPage 4 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.