Shandong Hi-speed Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	8.750	8.820	8.620	8.730	8.730	8,989,421
2024-07-22	8.750	8.810	8.620	8.760	8.760	8,814,100
2024-07-19	8.990	8.990	8.700	8.800	8.800	11,220,200
2024-07-18	8.790	9.040	8.700	8.990	8.990	12,638,358
2024-07-17	8.920	8.960	8.780	8.790	8.790	8,335,800
2024-07-16	8.950	9.050	8.890	8.920	8.920	6,995,084
2024-07-15	8.800	9.080	8.720	9.020	9.020	13,137,343
2024-07-12	8.820	8.870	8.750	8.820	8.820	7,228,800
2024-07-11	8.850	8.900	8.740	8.790	8.790	8,052,550
2024-07-10	9.070	9.070	8.820	8.850	8.850	10,176,911
2024-07-09	8.910	9.100	8.840	9.040	9.040	10,288,811
2024-07-08	8.870	9.010	8.850	8.900	8.900	9,863,609
2024-07-05	8.950	8.950	8.950	8.950	8.950	0
2024-07-04	8.930	9.010	8.900	8.950	8.950	10,028,443
2024-07-03	8.990	9.090	8.870	8.910	8.910	11,516,258
2024-07-02	9.010	9.010	8.870	8.980	8.980	9,747,300
2024-07-01	8.860	9.010	8.850	8.940	8.940	11,103,962
2024-06-28	8.890	8.890	8.720	8.850	8.850	11,122,441
2024-06-27	8.600	8.870	8.580	8.830	8.830	13,069,800
2024-06-26	8.600	8.690	8.550	8.650	8.650	9,627,770
2024-06-25	8.480	8.630	8.410	8.560	8.560	10,311,548
2024-06-24	9.050	9.100	8.930	9.000	9.000	13,947,379
2024-06-21	9.000	9.080	8.910	9.040	9.040	11,698,864
2024-06-20	8.880	9.000	8.840	8.920	8.920	11,307,446
2024-06-19	8.810	8.910	8.780	8.860	8.860	10,609,187
2024-06-18	8.540	8.810	8.500	8.810	8.810	13,632,106
2024-06-17	8.710	8.790	8.430	8.550	8.550	21,262,938
2024-06-14	8.790	8.830	8.650	8.670	8.670	15,110,334
2024-06-13	8.930	9.020	8.720	8.800	8.800	14,951,734
2024-06-12	8.750	8.930	8.680	8.910	8.910	12,823,900
2024-06-11	9.130	9.220	8.740	8.760	8.760	19,619,606
2024-06-07	9.040	9.160	8.930	9.110	9.110	11,834,051
2024-06-06	8.840	9.060	8.800	9.060	9.060	14,350,456
2024-06-05	8.840	8.930	8.780	8.820	8.820	9,836,647
2024-06-04	8.720	8.840	8.690	8.840	8.840	8,000,625
2024-06-03	8.830	8.840	8.660	8.790	8.790	11,530,030
2024-05-31	8.730	8.850	8.680	8.840	8.840	9,864,580
2024-05-30	8.830	8.860	8.670	8.710	8.710	9,201,600
2024-05-29	8.830	8.900	8.770	8.840	8.840	9,917,100
2024-05-28	8.930	8.980	8.780	8.840	8.840	11,946,918
2024-05-27	8.730	8.960	8.700	8.910	8.910	11,078,900
2024-05-24	8.670	8.830	8.640	8.730	8.730	8,995,900
2024-05-23	8.690	8.800	8.660	8.680	8.680	9,827,096
2024-05-22	8.740	8.880	8.680	8.710	8.710	13,290,650
2024-05-21	8.730	8.850	8.660	8.740	8.740	10,794,820
2024-05-20	8.730	8.770	8.630	8.730	8.730	11,129,711
2024-05-17	8.680	8.760	8.580	8.730	8.730	16,686,110
2024-05-16	8.790	8.840	8.630	8.670	8.670	11,228,701
2024-05-15	8.900	8.940	8.790	8.810	8.810	10,372,200
2024-05-14	8.880	9.030	8.840	8.920	8.920	11,560,100
2024-05-13	8.760	9.000	8.730	8.890	8.890	14,380,706
2024-05-10	8.760	8.840	8.740	8.770	8.770	11,186,712
2024-05-09	8.770	8.840	8.640	8.760	8.760	12,920,612
2024-05-08	8.650	8.770	8.590	8.770	8.770	12,662,120
2024-05-07	8.750	8.790	8.620	8.640	8.640	14,440,140
2024-05-06	8.760	8.780	8.540	8.760	8.760	19,525,478
2024-04-30	8.840	8.850	8.580	8.740	8.740	21,754,100
2024-04-29	9.180	9.190	8.760	8.920	8.920	23,938,975
2024-04-26	9.360	9.450	9.130	9.230	9.230	10,847,990
2024-04-25	9.110	9.330	9.100	9.300	9.300	9,675,030

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.4000 CNY
2022-06-15	0.4000 CNY
2021-08-10	0.3800 CNY
2020-07-10	0.3800 CNY
2019-08-15	0.2210 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.