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
2025-10-22	25.270	25.460	25.010	25.030	24.617	695,849
2025-10-21	25.190	25.350	24.850	25.290	24.873	705,483
2025-10-20	24.840	25.100	24.760	25.080	24.666	531,102
2025-10-17	25.190	25.240	24.750	24.780	24.371	637,332
2025-10-16	25.560	25.780	25.060	25.070	24.657	857,099
2025-10-15	25.480	25.630	25.130	25.560	25.138	936,610
2025-10-14	24.980	25.550	24.980	25.250	24.834	1,023,517
2025-10-13	24.300	25.240	24.300	25.030	24.617	1,043,734
2025-10-10	25.350	26.250	24.890	25.730	25.306	2,139,686
2025-10-09	24.980	25.000	24.510	24.880	24.470	831,904
2025-09-30	24.850	25.140	24.690	24.810	24.401	760,060
2025-09-29	24.850	25.000	24.370	24.910	24.499	852,160
2025-09-26	24.760	25.150	24.550	24.850	24.440	759,360
2025-09-25	25.200	25.540	24.850	24.850	24.440	985,694
2025-09-24	25.000	25.310	24.880	25.200	24.784	753,170
2025-09-23	25.550	25.560	24.450	25.090	24.676	1,318,040
2025-09-22	26.120	26.330	25.280	25.540	25.119	1,013,164
2025-09-19	25.930	26.150	25.640	26.030	25.601	1,005,620
2025-09-18	26.810	26.950	25.880	25.970	25.542	2,032,844
2025-09-17	27.200	27.350	26.700	26.790	26.348	1,558,590
2025-09-16	27.080	27.230	26.730	27.190	26.742	1,663,581
2025-09-15	26.900	27.380	26.660	27.270	26.820	2,263,610
2025-09-12	26.560	27.760	26.560	26.880	26.437	2,916,004
2025-09-11	26.670	26.780	26.250	26.690	26.250	1,573,170
2025-09-10	26.280	26.860	26.280	26.780	26.338	1,912,370
2025-09-09	26.440	26.560	26.210	26.420	25.984	1,194,160
2025-09-08	26.400	26.650	26.190	26.420	25.984	1,668,648
2025-09-05	25.780	26.590	25.600	26.400	25.965	2,605,924
2025-09-04	25.020	26.180	25.000	25.830	25.404	2,241,159
2025-09-03	26.000	26.080	24.880	25.020	24.607	1,621,864
2025-09-02	26.100	26.200	25.430	25.750	25.325	1,598,539
2025-09-01	25.820	26.480	25.820	26.120	25.689	1,697,210
2025-08-29	26.000	26.590	25.510	25.930	25.502	2,244,088
2025-08-28	26.750	27.100	25.500	26.390	25.955	2,583,101
2025-08-27	27.480	27.480	26.700	26.750	26.309	2,268,055
2025-08-26	27.320	27.610	27.140	27.400	26.948	2,341,271
2025-08-25	27.000	27.700	26.860	27.460	27.007	3,106,721
2025-08-22	27.000	27.040	26.670	26.840	26.397	1,778,306
2025-08-21	27.480	27.510	26.970	27.050	26.604	2,620,482
2025-08-20	26.850	27.860	26.550	27.340	26.889	3,856,912
2025-08-19	26.830	26.990	26.610	26.900	26.456	1,851,171
2025-08-18	26.300	26.900	26.250	26.830	26.387	2,007,200
2025-08-15	26.110	26.380	25.910	26.310	25.876	1,251,000
2025-08-14	26.620	26.750	26.000	26.040	25.611	1,788,650
2025-08-13	26.930	26.930	26.370	26.620	26.181	1,491,000
2025-08-12	26.940	26.950	26.550	26.770	26.328	1,508,810
2025-08-11	26.770	27.010	26.740	26.860	26.417	2,013,093
2025-08-08	26.790	26.880	26.370	26.800	26.358	1,631,170
2025-08-07	26.550	26.910	26.440	26.790	26.348	2,253,539
2025-08-06	26.400	26.860	26.220	26.550	26.112	1,739,709
2025-08-05	26.160	26.400	26.010	26.390	25.955	1,545,410
2025-08-04	25.930	26.240	25.780	26.060	25.630	1,159,380
2025-08-01	25.740	26.070	25.740	26.050	25.620	1,161,402
2025-07-31	26.330	26.400	25.720	25.780	25.355	2,092,012
2025-07-30	26.330	26.820	26.000	26.400	25.965	2,742,475
2025-07-29	27.480	27.570	26.310	26.400	25.965	3,392,630
2025-07-28	26.330	26.520	26.250	26.510	26.073	1,521,350
2025-07-25	26.230	26.450	26.100	26.380	25.945	1,421,270
2025-07-24	26.010	26.270	25.900	26.240	25.807	1,355,870
2025-07-23	26.290	26.420	26.000	26.000	25.571	1,487,340

← NewerPage 5 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.