Shandong Hi-speed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 9.080 | 9.150 | 8.960 | 9.110 | 9.110 | 9,874,010 |
| 2024-04-23 | 9.150 | 9.260 | 9.010 | 9.030 | 9.030 | 12,111,070 |
| 2024-04-22 | 9.120 | 9.300 | 9.100 | 9.160 | 9.160 | 15,252,546 |
| 2024-04-19 | 8.900 | 9.210 | 8.900 | 9.090 | 9.090 | 15,982,309 |
| 2024-04-18 | 9.210 | 9.280 | 8.970 | 9.020 | 9.020 | 16,896,560 |
| 2024-04-17 | 9.020 | 9.230 | 8.880 | 9.210 | 9.210 | 13,260,256 |
| 2024-04-16 | 8.990 | 9.180 | 8.960 | 9.090 | 9.090 | 15,110,830 |
| 2024-04-15 | 8.780 | 9.040 | 8.710 | 8.990 | 8.990 | 16,552,600 |
| 2024-04-12 | 8.600 | 8.770 | 8.580 | 8.740 | 8.740 | 10,368,245 |
| 2024-04-11 | 8.440 | 8.670 | 8.430 | 8.640 | 8.640 | 10,848,530 |
| 2024-04-10 | 8.370 | 8.570 | 8.370 | 8.470 | 8.470 | 8,722,200 |
| 2024-04-09 | 8.540 | 8.570 | 8.360 | 8.380 | 8.380 | 9,798,197 |
| 2024-04-08 | 8.380 | 8.640 | 8.290 | 8.540 | 8.540 | 13,400,081 |
| 2024-04-03 | 8.390 | 8.470 | 8.200 | 8.370 | 8.370 | 14,655,200 |
| 2024-04-02 | 8.170 | 8.400 | 8.130 | 8.400 | 8.400 | 15,526,958 |
| 2024-04-01 | 8.560 | 8.620 | 8.130 | 8.190 | 8.190 | 20,081,169 |
| 2024-03-29 | 8.290 | 8.560 | 8.290 | 8.560 | 8.560 | 4,548,276 |
| 2024-03-28 | 8.360 | 8.410 | 8.280 | 8.370 | 8.370 | 9,477,276 |
| 2024-03-27 | 8.340 | 8.400 | 8.270 | 8.310 | 8.310 | 8,259,243 |
| 2024-03-26 | 8.210 | 8.350 | 8.170 | 8.330 | 8.330 | 10,034,157 |
| 2024-03-25 | 8.080 | 8.300 | 8.050 | 8.210 | 8.210 | 12,222,658 |
| 2024-03-22 | 8.110 | 8.180 | 8.030 | 8.060 | 8.060 | 9,796,000 |
| 2024-03-21 | 8.160 | 8.180 | 8.100 | 8.140 | 8.140 | 8,095,501 |
| 2024-03-20 | 8.070 | 8.200 | 7.980 | 8.130 | 8.130 | 8,261,618 |
| 2024-03-19 | 8.240 | 8.300 | 8.000 | 8.040 | 8.040 | 12,604,200 |
| 2024-03-18 | 8.100 | 8.260 | 8.100 | 8.240 | 8.240 | 11,598,960 |
| 2024-03-15 | 8.100 | 8.150 | 8.020 | 8.100 | 8.100 | 8,879,998 |
| 2024-03-14 | 7.900 | 8.120 | 7.870 | 8.100 | 8.100 | 12,647,504 |
| 2024-03-13 | 7.980 | 8.000 | 7.780 | 7.900 | 7.900 | 18,730,383 |
| 2024-03-12 | 8.240 | 8.320 | 7.950 | 8.000 | 8.000 | 15,184,061 |
| 2024-03-11 | 8.460 | 8.520 | 8.140 | 8.320 | 8.320 | 18,749,118 |
| 2024-03-08 | 8.220 | 8.450 | 8.210 | 8.450 | 8.450 | 10,963,501 |
| 2024-03-07 | 8.280 | 8.350 | 8.220 | 8.240 | 8.240 | 9,487,400 |
| 2024-03-06 | 8.400 | 8.520 | 8.260 | 8.300 | 8.300 | 10,864,700 |
| 2024-03-05 | 8.290 | 8.410 | 8.220 | 8.400 | 8.400 | 11,757,771 |
| 2024-03-04 | 8.060 | 8.310 | 8.060 | 8.290 | 8.290 | 13,930,702 |
| 2024-03-01 | 8.190 | 8.210 | 8.040 | 8.080 | 8.080 | 11,418,851 |
| 2024-02-29 | 8.160 | 8.270 | 8.070 | 8.190 | 8.190 | 12,577,623 |
| 2024-02-28 | 7.990 | 8.350 | 7.970 | 8.150 | 8.150 | 16,955,944 |
| 2024-02-27 | 7.980 | 8.080 | 7.900 | 8.030 | 8.030 | 15,496,698 |
| 2024-02-26 | 8.340 | 8.350 | 7.930 | 7.980 | 7.980 | 23,693,035 |
| 2024-02-23 | 8.370 | 8.440 | 8.300 | 8.370 | 8.370 | 9,267,980 |
| 2024-02-22 | 8.300 | 8.410 | 8.300 | 8.360 | 8.360 | 10,293,550 |
| 2024-02-21 | 8.350 | 8.430 | 8.280 | 8.320 | 8.320 | 16,410,918 |
| 2024-02-20 | 8.200 | 8.420 | 8.180 | 8.350 | 8.350 | 15,288,727 |
| 2024-02-19 | 7.890 | 8.280 | 7.810 | 8.240 | 8.240 | 22,139,522 |
| 2024-02-08 | 8.130 | 8.150 | 7.790 | 7.870 | 7.870 | 26,654,337 |
| 2024-02-07 | 8.080 | 8.130 | 7.940 | 8.130 | 8.130 | 23,827,739 |
| 2024-02-06 | 7.800 | 8.090 | 7.760 | 8.060 | 8.060 | 27,511,616 |
| 2024-02-05 | 7.690 | 7.990 | 7.670 | 7.870 | 7.870 | 26,109,685 |
| 2024-02-02 | 7.560 | 7.920 | 7.530 | 7.710 | 7.710 | 24,693,091 |
| 2024-02-01 | 7.590 | 7.640 | 7.500 | 7.580 | 7.580 | 13,701,428 |
| 2024-01-31 | 7.550 | 7.690 | 7.530 | 7.620 | 7.620 | 12,380,197 |
| 2024-01-30 | 7.550 | 7.720 | 7.530 | 7.600 | 7.600 | 16,166,700 |
| 2024-01-29 | 7.520 | 7.660 | 7.490 | 7.580 | 7.580 | 14,541,065 |
| 2024-01-26 | 7.420 | 7.600 | 7.400 | 7.570 | 7.570 | 15,100,332 |
| 2024-01-25 | 7.440 | 7.450 | 7.360 | 7.430 | 7.430 | 13,563,225 |
| 2024-01-24 | 7.220 | 7.390 | 7.200 | 7.390 | 7.390 | 9,391,494 |
| 2024-01-23 | 7.100 | 7.240 | 7.000 | 7.210 | 7.210 | 11,701,550 |
| 2024-01-22 | 7.340 | 7.350 | 7.080 | 7.120 | 7.120 | 12,135,920 |
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.