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
2025-07-22	26.380	26.650	26.100	26.290	25.856	1,991,440
2025-07-21	26.340	26.550	26.130	26.550	26.112	1,852,040
2025-07-18	26.450	26.540	26.250	26.320	25.886	1,748,680
2025-07-17	26.330	26.930	26.250	26.540	26.102	2,429,070
2025-07-16	26.260	26.580	26.190	26.390	25.955	2,523,060
2025-07-15	26.700	26.840	25.900	26.300	25.866	4,187,608
2025-07-14	27.000	27.600	26.850	26.910	26.466	3,820,768
2025-07-11	27.150	27.330	26.660	26.850	26.407	4,395,309
2025-07-10	27.870	28.150	26.780	26.920	26.476	7,533,081
2025-07-09	27.500	29.500	27.500	28.760	28.286	9,215,968
2025-07-08	33.030	33.030	28.540	28.800	28.325	14,033,757
2025-07-07	29.000	29.320	29.000	29.320	28.836	6,809,218
2025-07-04	24.540	24.640	24.310	24.430	24.027	956,010
2025-07-03	24.650	24.820	24.490	24.600	24.194	801,260
2025-07-02	24.550	24.840	24.440	24.770	24.361	1,173,560
2025-07-01	24.620	24.990	24.500	24.660	24.253	1,426,000
2025-06-30	24.240	24.710	23.880	24.610	24.204	1,528,270
2025-06-27	24.150	24.740	23.910	24.110	23.712	1,354,860
2025-06-26	23.990	24.200	23.760	23.970	23.575	1,164,960
2025-06-25	24.080	24.190	23.590	23.880	23.486	982,280
2025-06-24	23.500	23.860	23.230	23.830	23.437	833,890
2025-06-23	23.070	23.360	22.950	23.300	22.916	1,081,780
2025-06-20	23.580	23.700	23.180	23.310	22.926	1,164,760
2025-06-19	23.860	23.940	23.270	23.620	23.230	1,053,100
2025-06-18	24.020	24.120	23.600	23.890	23.496	950,080
2025-06-17	24.340	24.880	24.010	24.140	23.742	1,006,960
2025-06-16	23.840	24.370	23.840	24.340	23.939	1,101,880
2025-06-13	24.880	25.060	23.880	23.970	23.575	2,304,190
2025-06-12	25.390	25.610	25.000	25.100	24.686	1,931,610
2025-06-11	25.250	25.630	25.110	25.390	24.971	1,600,480
2025-06-10	25.910	26.010	24.920	25.300	24.883	2,879,220
2025-06-09	25.500	25.980	25.150	25.800	25.374	2,665,330
2025-06-06	26.190	26.470	25.090	25.400	24.981	3,532,681
2025-06-05	26.290	27.250	26.000	26.090	25.660	5,102,510
2025-06-04	24.990	27.570	24.780	26.600	26.161	6,268,160
2025-06-03	24.350	25.080	24.080	25.080	24.666	2,286,080
2025-05-30	24.910	25.300	24.250	24.380	23.978	2,228,370
2025-05-29	24.980	25.440	24.420	25.380	24.961	3,313,590
2025-05-28	24.600	25.560	24.200	25.250	24.834	4,206,670
2025-05-27	24.490	25.370	24.120	24.780	24.371	3,420,020
2025-05-26	33.220	34.120	33.080	34.000	23.604	1,056,860
2025-05-23	33.650	33.740	33.060	33.220	23.063	1,206,940
2025-05-22	34.760	35.090	33.640	33.700	23.396	1,401,890
2025-05-21	35.080	35.960	34.500	34.520	23.965	1,866,198
2025-05-20	33.900	35.340	33.810	35.020	24.312	2,668,680
2025-05-19	33.280	34.090	33.120	33.900	23.535	1,267,210
2025-05-16	33.220	33.480	32.800	33.290	23.111	1,117,128
2025-05-15	32.830	33.500	32.500	33.400	23.188	1,560,160
2025-05-14	32.930	32.980	32.470	32.780	22.757	985,740
2025-05-13	33.500	33.840	32.810	32.870	22.820	1,193,430
2025-05-12	33.370	33.620	33.010	33.190	23.042	1,307,320
2025-05-09	33.680	34.130	33.350	33.380	23.174	1,577,100
2025-05-08	35.180	35.490	33.450	33.810	23.472	2,542,190
2025-05-07	34.560	34.760	33.410	34.040	23.632	1,915,748
2025-05-06	33.100	34.970	33.100	33.920	23.549	1,920,368
2025-04-30	32.180	33.500	32.010	32.490	22.556	1,749,020
2025-04-29	31.360	32.390	31.360	32.030	22.237	1,982,750
2025-04-28	33.600	33.600	31.500	31.680	21.994	4,371,290
2025-04-25	36.010	36.280	35.010	35.360	24.548	3,209,430
2025-04-24	37.190	37.940	35.770	36.300	25.201	4,881,870

← NewerPage 6 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.