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
2025-04-23	36.250	36.250	35.130	35.430	24.597	2,368,870
2025-04-22	36.080	36.650	35.850	36.250	25.166	2,826,950
2025-04-21	34.990	36.360	34.990	36.200	25.131	2,719,920
2025-04-18	36.100	36.940	35.290	35.580	24.701	3,024,070
2025-04-17	35.400	37.060	34.970	36.670	25.458	5,367,180
2025-04-16	35.110	36.100	34.970	35.730	24.805	3,123,877
2025-04-15	35.550	36.350	35.200	35.700	24.784	4,197,747
2025-04-14	34.210	35.960	34.210	35.920	24.937	4,004,490
2025-04-11	34.770	35.050	33.900	34.300	23.812	3,111,918
2025-04-10	33.500	36.070	33.500	35.150	24.403	4,368,840
2025-04-09	32.000	33.550	30.560	33.450	23.222	3,103,170
2025-04-08	30.500	32.870	30.500	32.860	22.813	3,449,390
2025-04-07	33.200	33.580	29.560	30.000	20.827	3,084,130
2025-04-03	34.100	35.010	33.950	34.810	24.167	1,721,650
2025-04-02	34.150	34.610	33.920	34.260	23.785	951,300
2025-04-01	33.940	34.500	33.440	34.150	23.708	1,294,580
2025-03-31	33.890	34.340	33.100	33.820	23.479	1,606,640
2025-03-28	34.700	35.340	34.170	34.170	23.722	1,868,368
2025-03-27	34.890	35.530	34.570	34.950	24.264	1,878,730
2025-03-26	34.620	35.040	34.500	34.810	24.167	1,610,000
2025-03-25	34.460	35.070	33.900	34.980	24.285	2,585,870
2025-03-24	34.470	35.090	33.670	34.490	23.944	2,170,651
2025-03-21	35.920	35.920	34.690	34.800	24.160	2,999,360
2025-03-20	36.510	36.950	35.780	35.950	24.958	2,602,097
2025-03-19	37.150	37.530	36.270	36.550	25.374	3,267,878
2025-03-18	36.790	38.200	36.790	37.540	26.062	6,026,486
2025-03-17	36.710	37.450	36.650	36.790	25.541	6,499,092
2025-03-14	35.360	38.370	35.310	37.640	26.131	9,739,076
2025-03-13	35.220	35.500	34.760	35.000	24.298	2,328,550
2025-03-12	35.010	35.490	34.880	35.370	24.555	3,360,292
2025-03-11	35.000	35.000	34.460	34.960	24.271	2,605,667
2025-03-10	35.050	35.410	34.860	35.110	24.375	2,858,518
2025-03-07	35.390	35.680	34.770	35.230	24.458	4,808,158
2025-03-06	35.030	35.870	34.860	35.860	24.895	6,287,274
2025-03-05	34.930	35.090	34.450	34.920	24.243	5,106,579
2025-03-04	35.800	35.880	34.550	34.920	24.243	6,128,991
2025-03-03	38.500	39.200	35.820	35.990	24.986	9,888,729
2025-02-28	40.000	42.640	39.150	40.100	27.839	14,567,607
2025-02-27	32.500	38.400	32.500	38.400	26.659	9,306,823
2025-02-26	31.540	32.080	31.480	32.000	22.216	1,457,925
2025-02-25	32.140	32.400	31.310	31.550	21.903	1,469,070
2025-02-24	31.010	31.790	31.010	31.700	22.007	1,669,942
2025-02-21	31.130	31.200	30.480	31.020	21.535	1,060,570
2025-02-20	30.590	31.280	30.590	31.110	21.598	1,000,440
2025-02-19	30.020	30.790	30.020	30.710	21.320	831,390
2025-02-18	31.260	31.260	30.240	30.340	21.063	905,660
2025-02-17	30.650	31.550	30.650	31.250	21.695	1,060,711
2025-02-14	30.890	31.080	30.500	30.640	21.272	714,210
2025-02-13	31.310	31.370	30.800	30.890	21.445	883,470
2025-02-12	31.300	31.380	30.880	31.270	21.709	988,751
2025-02-11	31.690	31.690	30.900	31.280	21.716	874,160
2025-02-10	31.190	31.490	30.800	31.490	21.862	1,174,880
2025-02-07	30.580	31.400	30.460	31.030	21.542	1,120,735
2025-02-06	30.210	30.580	29.950	30.550	21.209	796,740
2025-02-05	30.300	30.690	29.860	30.080	20.883	721,840
2025-01-27	30.650	31.180	30.280	30.300	21.036	799,190
2025-01-24	30.160	30.640	29.990	30.610	21.251	760,130
2025-01-23	30.340	30.720	30.180	30.240	20.994	813,610
2025-01-22	30.340	30.640	30.010	30.150	20.931	602,840
2025-01-21	30.700	30.840	30.150	30.670	21.292	806,540

← NewerPage 7 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.