Shandong Hi-speed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	7.380	7.460	7.290	7.340	7.340	8,269,234
2024-01-18	7.350	7.400	7.210	7.370	7.370	16,336,397
2024-01-17	7.440	7.490	7.370	7.370	7.370	10,424,320
2024-01-16	7.460	7.520	7.410	7.470	7.470	7,891,090
2024-01-15	7.390	7.510	7.350	7.480	7.480	10,927,865
2024-01-12	7.350	7.460	7.330	7.380	7.380	7,772,610
2024-01-11	7.420	7.480	7.310	7.350	7.350	11,046,588
2024-01-10	7.400	7.480	7.340	7.450	7.450	7,242,980
2024-01-09	7.370	7.450	7.210	7.430	7.430	12,613,000
2024-01-08	7.410	7.440	7.240	7.320	7.320	13,174,600
2024-01-05	7.300	7.550	7.290	7.410	7.410	17,795,300
2024-01-04	7.250	7.400	7.220	7.370	7.370	15,199,670
2024-01-03	7.160	7.270	7.130	7.260	7.260	12,595,701
2024-01-02	6.930	7.220	6.900	7.170	7.170	20,039,120
2023-12-29	6.930	6.960	6.830	6.940	6.940	9,844,124
2023-12-28	7.050	7.090	6.870	6.930	6.930	14,407,520
2023-12-27	7.050	7.090	6.990	7.060	7.060	6,805,900
2023-12-26	7.000	7.100	6.990	7.060	7.060	7,848,200
2023-12-25	7.020	7.070	6.940	7.030	7.030	9,985,103
2023-12-22	7.080	7.130	7.010	7.030	7.030	10,580,475
2023-12-21	7.110	7.110	6.980	7.060	7.060	11,760,201
2023-12-20	7.110	7.210	7.060	7.080	7.080	11,739,103
2023-12-19	7.070	7.110	7.030	7.110	7.110	10,492,915
2023-12-18	7.010	7.110	7.010	7.060	7.060	12,134,100
2023-12-15	7.100	7.190	7.010	7.050	7.050	16,409,726
2023-12-14	7.100	7.140	6.970	7.090	7.090	12,229,423
2023-12-13	6.990	7.120	6.990	7.110	7.110	13,941,573
2023-12-12	6.950	7.080	6.930	7.020	7.020	14,030,391
2023-12-11	6.930	7.030	6.800	6.980	6.980	25,631,800
2023-12-08	6.900	6.990	6.830	6.980	6.980	24,654,555
2023-12-07	6.840	6.930	6.770	6.880	6.880	17,924,677
2023-12-06	6.890	6.890	6.750	6.840	6.840	12,360,319
2023-12-05	6.850	6.910	6.810	6.860	6.860	9,773,400
2023-12-04	6.780	6.840	6.750	6.820	6.820	7,424,900
2023-12-01	6.770	6.850	6.740	6.760	6.760	8,349,591
2023-11-30	6.670	6.790	6.660	6.770	6.770	8,100,500
2023-11-29	6.720	6.730	6.660	6.680	6.680	3,920,900
2023-11-28	6.650	6.740	6.620	6.710	6.710	6,216,361
2023-11-27	6.660	6.690	6.590	6.680	6.680	7,117,400
2023-11-24	6.740	6.740	6.640	6.660	6.660	8,149,300
2023-11-23	6.620	6.720	6.610	6.710	6.710	6,617,200
2023-11-22	6.610	6.710	6.590	6.620	6.620	9,345,221
2023-11-21	6.540	6.680	6.540	6.610	6.610	9,374,270
2023-11-20	6.530	6.580	6.520	6.550	6.550	4,927,000
2023-11-17	6.590	6.590	6.520	6.540	6.540	5,380,512
2023-11-16	6.510	6.630	6.490	6.590	6.590	11,941,923
2023-11-15	6.510	6.530	6.470	6.510	6.510	6,528,200
2023-11-14	6.460	6.510	6.430	6.500	6.500	8,646,449
2023-11-13	6.500	6.510	6.350	6.470	6.470	11,603,887
2023-11-10	6.470	6.540	6.460	6.480	6.480	7,310,220
2023-11-09	6.430	6.530	6.420	6.500	6.500	14,400,176
2023-11-08	6.450	6.500	6.430	6.450	6.450	10,410,100
2023-11-07	6.480	6.500	6.440	6.460	6.460	8,600,132
2023-11-06	6.590	6.600	6.440	6.480	6.480	16,783,498
2023-11-03	6.650	6.700	6.560	6.570	6.570	10,141,295
2023-11-02	6.620	6.670	6.590	6.660	6.660	8,547,962
2023-11-01	6.590	6.650	6.540	6.620	6.620	8,560,200
2023-10-31	6.510	6.650	6.480	6.630	6.630	15,238,504
2023-10-30	6.870	6.890	6.400	6.520	6.520	27,268,639
2023-10-27	6.940	7.040	6.870	6.870	6.870	8,919,895

← NewerPage 12 of 21 · 1,212 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.