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
2026-10-19	23.100	23.280	21.870	22.510	22.510	1,962,230
2026-10-16	23.440	23.440	22.330	22.660	22.660	1,383,450
2026-10-15	23.320	23.670	22.800	23.000	23.000	1,480,300
2026-10-14	23.960	24.350	23.430	23.460	23.460	1,586,886
2026-10-13	23.500	24.180	23.300	24.130	24.130	1,543,700
2026-10-12	24.250	24.900	23.660	23.920	23.920	1,952,310
2026-10-09	24.000	24.550	23.460	24.130	24.130	2,071,566
2026-10-08	23.130	24.110	22.900	23.780	23.780	2,404,490
2026-09-30	23.350	23.600	22.760	23.180	23.180	1,369,000
2026-09-29	23.280	23.570	22.740	23.380	23.380	1,800,580
2026-09-28	23.500	23.790	23.070	23.270	23.270	2,867,776
2026-09-24	22.610	23.350	22.540	23.070	23.070	2,079,002
2026-09-23	22.290	22.770	22.130	22.660	22.660	1,374,131
2026-09-22	22.250	22.460	21.810	22.360	22.360	1,748,311
2026-09-21	21.020	22.590	20.750	22.280	22.280	3,169,119
2026-09-18	19.870	20.970	19.830	20.940	20.940	1,834,579
2026-09-17	19.790	19.950	19.310	19.900	19.900	1,422,480
2026-09-16	19.400	19.800	19.150	19.630	19.630	1,414,345
2026-09-15	19.320	19.840	18.980	19.540	19.540	1,555,381
2026-09-14	18.590	19.500	18.580	19.300	19.300	1,908,830
2026-09-11	19.250	19.460	18.400	18.590	18.590	1,655,095
2026-09-10	19.750	19.930	19.340	19.480	19.480	1,155,046
2026-09-09	20.250	20.400	19.800	19.890	19.890	1,966,905
2026-09-08	20.400	20.900	20.100	20.410	20.410	2,782,827
2026-09-07	20.000	20.990	19.980	20.450	20.450	2,313,551
2026-09-04	19.820	20.360	19.820	20.040	20.040	1,901,413
2026-09-03	20.700	20.980	19.750	19.820	19.820	1,807,640
2026-09-02	20.600	21.000	20.020	20.440	20.440	1,742,594
2026-09-01	21.000	21.320	20.730	20.850	20.850	1,688,136
2026-08-31	20.550	21.150	20.110	20.920	20.920	2,920,938
2026-08-28	20.370	21.580	20.370	20.950	20.950	2,545,246
2026-08-27	20.400	20.670	20.120	20.390	20.390	1,149,804
2026-08-26	20.680	21.100	20.430	20.450	20.450	976,400
2026-08-25	19.950	20.820	19.950	20.770	20.770	1,296,850
2026-08-24	20.250	20.460	19.860	19.970	19.970	716,140
2026-08-21	20.360	20.380	19.800	20.250	20.250	828,900
2026-08-20	20.240	20.630	20.230	20.570	20.570	1,007,990
2026-08-19	20.700	20.920	20.010	20.100	20.100	1,160,820
2026-08-18	21.180	21.300	20.800	20.890	20.890	1,263,340
2026-08-17	20.800	21.280	20.440	21.190	21.190	1,489,640
2026-08-14	20.610	20.810	20.270	20.410	20.410	1,042,100
2026-08-13	21.010	21.130	20.600	20.720	20.720	1,061,010
2026-08-12	20.850	21.170	20.600	21.060	21.060	1,282,170
2026-08-11	20.740	21.200	20.680	20.890	20.890	1,604,680
2026-08-10	19.750	21.070	19.580	20.960	20.960	2,707,014
2026-08-07	19.710	19.800	19.390	19.730	19.730	1,266,110
2026-08-06	19.900	20.060	19.490	19.770	19.770	1,390,210
2026-08-05	19.970	20.240	19.760	19.900	19.900	1,678,340
2026-08-04	19.690	20.080	19.690	19.970	19.970	2,376,995
2026-08-03	20.000	20.000	19.230	19.940	19.940	2,796,676
2026-07-31	19.530	20.700	19.500	20.540	20.540	4,135,394
2026-07-30	18.900	19.780	18.660	19.220	19.220	3,095,937
2026-07-29	18.350	20.000	18.350	18.940	18.940	3,326,241
2026-07-28	18.020	18.700	17.950	18.520	18.520	1,094,800
2026-07-27	17.600	18.160	17.530	18.120	18.120	726,450
2026-07-24	17.910	18.200	17.560	17.700	17.700	533,910
2026-07-23	17.770	18.210	17.550	18.170	18.170	960,730
2026-07-22	18.150	18.440	17.550	17.770	17.770	929,200
2026-07-21	18.750	18.810	17.650	18.090	18.090	1,655,140
2026-07-20	19.400	19.950	18.690	18.810	18.810	1,386,380

Page 1 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.