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
2024-10-28	32.350	33.030	32.120	33.030	22.931	1,081,852
2024-10-25	32.200	32.590	32.080	32.350	22.459	766,780
2024-10-24	32.210	32.600	31.930	32.070	22.264	780,481
2024-10-23	33.200	33.200	32.100	32.380	22.480	1,217,059
2024-10-22	31.880	33.280	31.770	33.000	22.910	1,617,399
2024-10-21	31.590	32.450	31.420	31.880	22.132	1,171,450
2024-10-18	30.620	32.190	30.340	31.590	21.931	1,285,970
2024-10-17	30.510	31.210	30.510	30.630	21.265	786,240
2024-10-16	30.500	31.180	30.000	30.490	21.167	683,760
2024-10-15	31.270	32.090	30.860	30.880	21.438	1,125,390
2024-10-14	31.170	31.690	30.350	31.590	21.931	1,553,123
2024-10-11	31.390	33.410	30.860	31.470	21.848	2,011,034
2024-10-10	31.560	32.570	30.940	31.420	21.813	1,476,440
2024-10-09	34.020	34.500	31.010	31.010	21.528	2,584,330
2024-10-08	39.300	39.300	33.410	36.000	24.993	3,515,470
2024-09-30	30.450	33.830	29.810	33.240	23.077	2,945,069
2024-09-27	29.000	30.500	28.660	29.550	20.515	2,506,558
2024-09-26	26.110	28.020	26.060	28.010	19.446	1,306,130
2024-09-25	26.240	26.800	26.000	26.060	18.092	757,120
2024-09-24	25.050	25.990	24.990	25.980	18.036	551,180
2024-09-23	24.770	25.180	24.770	24.780	17.203	283,500
2024-09-20	25.300	25.470	24.420	24.950	17.321	447,294
2024-09-19	24.390	25.650	24.390	25.320	17.578	694,330
2024-09-18	25.000	25.050	24.050	24.320	16.884	744,380
2024-09-13	25.820	25.820	25.040	25.060	17.398	352,240
2024-09-12	25.460	26.200	25.320	25.750	17.877	549,500
2024-09-11	25.680	25.980	25.410	25.450	17.668	329,140
2024-09-10	25.920	26.240	25.530	25.780	17.898	357,140
2024-09-09	26.000	26.380	25.520	26.050	18.085	469,980
2024-09-06	26.910	27.050	25.930	26.020	18.064	723,310
2024-09-05	26.410	26.920	26.410	26.900	18.675	476,280
2024-09-04	26.600	27.110	26.360	26.400	18.328	546,420
2024-09-03	25.980	27.140	25.980	26.920	18.689	792,890
2024-09-02	26.720	27.100	26.210	26.210	18.196	705,804
2024-08-30	26.440	27.180	26.080	26.700	18.536	833,420
2024-08-29	26.110	26.880	25.820	26.340	18.286	672,630
2024-08-28	25.210	25.980	25.010	25.730	17.863	382,200
2024-08-27	25.130	26.090	25.130	25.520	17.717	430,430
2024-08-26	24.680	25.720	24.630	25.460	17.675	479,710
2024-08-23	24.900	25.390	24.600	24.800	17.217	603,540
2024-08-22	26.290	27.150	25.200	25.360	17.606	686,140
2024-08-21	25.780	25.950	25.400	25.720	17.856	336,980
2024-08-20	26.280	26.480	25.820	25.900	17.981	300,930
2024-08-19	26.200	26.610	26.030	26.250	18.224	296,870
2024-08-16	26.370	26.590	26.130	26.200	18.189	288,330
2024-08-15	26.180	26.720	25.930	26.530	18.418	501,410
2024-08-14	26.750	26.830	26.130	26.160	18.161	390,950
2024-08-13	26.300	26.750	26.020	26.750	18.571	347,970
2024-08-12	26.750	26.840	26.010	26.390	18.321	358,680
2024-08-09	27.270	27.380	26.730	26.750	18.571	453,880
2024-08-08	26.680	27.550	26.560	27.330	18.974	804,790
2024-08-07	27.230	27.360	26.770	26.870	18.654	551,600
2024-08-06	26.730	27.500	26.490	27.380	19.008	933,170
2024-08-05	26.460	27.470	26.400	26.580	18.453	1,306,340
2024-08-02	26.460	27.060	26.400	26.520	18.411	706,876
2024-08-01	26.870	27.270	26.590	26.690	18.529	955,220
2024-07-31	25.930	27.180	25.900	26.870	18.654	1,183,420
2024-07-30	25.990	26.760	25.710	26.230	18.210	1,104,822
2024-07-29	26.280	26.670	25.550	26.150	18.154	1,081,990
2024-07-26	25.440	26.670	25.120	26.420	18.342	964,880

← NewerPage 9 of 21 · 1,217 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.