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
2025-01-20	30.400	30.820	30.070	30.590	21.237	847,560
2025-01-17	29.500	30.360	29.500	30.170	20.945	706,580
2025-01-16	30.280	30.500	29.680	29.990	20.820	882,910
2025-01-15	30.280	30.770	29.900	30.050	20.862	970,270
2025-01-14	28.800	30.250	28.720	30.100	20.897	1,082,481
2025-01-13	28.510	29.150	28.150	28.960	20.105	809,200
2025-01-10	29.900	29.900	28.960	28.960	20.105	614,320
2025-01-09	29.810	30.330	29.350	29.900	20.758	754,332
2025-01-08	29.600	30.170	28.880	29.810	20.695	1,079,540
2025-01-07	29.180	29.810	28.670	29.810	20.695	878,290
2025-01-06	29.830	30.170	28.290	29.240	20.300	1,301,230
2025-01-03	31.880	32.120	29.750	29.870	20.737	1,852,550
2025-01-02	31.990	33.500	31.680	31.880	22.132	1,814,610
2024-12-31	32.810	33.470	31.960	32.200	22.355	1,269,940
2024-12-30	33.210	33.440	32.430	32.800	22.771	1,303,191
2024-12-27	34.390	34.480	33.380	33.540	23.285	2,180,360
2024-12-26	32.520	33.780	32.520	33.780	23.451	1,401,146
2024-12-25	33.190	33.400	31.940	32.800	22.771	1,324,190
2024-12-24	32.850	33.440	32.500	33.410	23.195	1,185,800
2024-12-23	34.380	34.520	32.710	32.840	22.799	1,725,596
2024-12-20	33.970	35.340	33.970	34.510	23.958	1,803,340
2024-12-19	33.680	34.090	33.140	33.910	23.542	1,575,490
2024-12-18	34.540	34.740	33.730	34.090	23.667	1,858,780
2024-12-17	36.130	36.130	34.460	34.590	24.014	2,370,480
2024-12-16	37.220	37.820	35.790	36.220	25.145	3,234,224
2024-12-13	39.280	39.280	37.100	37.180	25.812	5,421,400
2024-12-12	36.800	39.900	36.500	39.600	27.492	7,890,930
2024-12-11	35.000	37.500	35.000	36.300	25.201	4,711,779
2024-12-10	36.000	38.460	34.900	35.000	24.298	4,947,276
2024-12-09	34.320	35.370	33.920	34.200	23.743	1,817,690
2024-12-06	34.370	34.530	33.870	34.320	23.826	1,549,590
2024-12-05	34.870	34.870	34.140	34.450	23.917	1,571,850
2024-12-04	34.640	35.940	34.100	34.950	24.264	2,542,645
2024-12-03	35.440	35.790	34.400	34.860	24.201	2,356,148
2024-12-02	35.010	36.200	34.610	35.500	24.645	4,173,479
2024-11-29	32.950	35.530	32.950	35.000	24.298	4,193,155
2024-11-28	33.020	33.530	32.810	32.930	22.861	1,495,698
2024-11-27	32.110	32.910	31.000	32.910	22.847	1,934,030
2024-11-26	31.670	32.500	31.660	31.880	22.132	1,184,330
2024-11-25	30.830	31.770	30.610	31.660	21.980	953,153
2024-11-22	32.490	32.750	30.650	30.820	21.397	1,502,373
2024-11-21	32.510	33.400	32.100	32.630	22.653	1,343,087
2024-11-20	32.270	32.620	31.700	32.480	22.549	1,117,005
2024-11-19	31.720	32.230	31.230	32.130	22.306	980,000
2024-11-18	33.000	33.730	31.400	31.550	21.903	1,563,100
2024-11-15	33.490	34.090	32.980	33.000	22.910	1,445,500
2024-11-14	35.010	35.010	33.480	33.510	23.264	2,319,237
2024-11-13	34.880	35.800	34.350	35.500	24.645	4,368,879
2024-11-12	34.320	34.930	33.690	34.100	23.674	2,461,323
2024-11-11	34.520	34.700	33.500	34.340	23.840	3,207,750
2024-11-08	35.700	36.250	34.220	34.920	24.243	4,716,898
2024-11-07	31.500	35.400	31.500	35.000	24.298	5,584,405
2024-11-06	31.520	32.230	31.410	31.840	22.105	1,512,770
2024-11-05	30.970	31.550	30.690	31.450	21.834	1,517,920
2024-11-04	30.380	31.080	30.090	30.950	21.487	1,647,315
2024-11-01	30.910	31.690	30.320	30.570	21.223	1,642,012
2024-10-31	30.870	31.290	30.610	30.920	21.466	1,102,080
2024-10-30	32.050	32.260	30.500	30.930	21.473	2,103,922
2024-10-29	33.310	33.950	32.030	32.220	22.368	1,247,260
2024-10-28	32.350	33.030	32.120	33.030	22.931	1,081,852

← NewerPage 8 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.