Shandong Hi-speed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	6.750	6.960	6.730	6.940	6.940	10,888,500
2023-10-25	6.870	6.920	6.730	6.750	6.750	12,949,840
2023-10-24	6.920	6.930	6.750	6.840	6.840	11,090,639
2023-10-23	6.890	6.970	6.820	6.830	6.830	8,609,400
2023-10-20	6.940	6.960	6.860	6.880	6.880	8,595,899
2023-10-19	7.060	7.060	6.920	6.950	6.950	7,500,403
2023-10-18	7.130	7.180	7.030	7.030	7.030	6,446,550
2023-10-17	7.100	7.180	7.090	7.110	7.110	6,950,050
2023-10-16	7.020	7.140	7.000	7.130	7.130	10,222,801
2023-10-13	6.980	7.050	6.960	7.010	7.010	6,273,206
2023-10-12	6.950	7.060	6.950	7.010	7.010	12,348,600
2023-10-11	7.000	7.060	6.890	6.940	6.940	13,611,150
2023-10-10	7.090	7.130	6.990	7.030	7.030	11,042,400
2023-10-09	7.100	7.170	7.020	7.120	7.120	13,758,920
2023-09-28	7.060	7.180	7.010	7.160	7.160	11,074,100
2023-09-27	7.170	7.200	7.050	7.050	7.050	9,648,716
2023-09-26	7.160	7.190	7.110	7.160	7.160	8,261,202
2023-09-25	7.140	7.210	7.060	7.150	7.150	14,218,068
2023-09-22	7.190	7.240	7.070	7.120	7.120	11,547,720
2023-09-21	7.190	7.230	7.130	7.160	7.160	11,098,500
2023-09-20	7.190	7.210	7.100	7.190	7.190	9,556,708
2023-09-19	7.070	7.270	7.030	7.200	7.200	18,922,125
2023-09-18	7.120	7.170	6.930	7.070	7.070	15,209,600
2023-09-15	7.180	7.350	7.090	7.150	7.150	18,859,630
2023-09-14	6.950	7.170	6.920	7.160	7.160	19,318,709
2023-09-13	6.880	6.950	6.860	6.940	6.940	9,950,642
2023-09-12	6.850	6.890	6.820	6.860	6.860	6,688,960
2023-09-11	6.820	6.900	6.780	6.840	6.840	13,284,527
2023-09-08	6.720	6.850	6.710	6.820	6.820	8,857,977
2023-09-07	6.640	6.800	6.630	6.740	6.740	13,082,786
2023-09-06	6.660	6.690	6.630	6.670	6.670	7,827,620
2023-09-05	6.690	6.700	6.650	6.680	6.680	7,638,827
2023-09-04	6.700	6.710	6.630	6.680	6.680	14,588,058
2023-09-01	6.770	6.810	6.630	6.680	6.680	12,742,465
2023-08-31	6.810	6.890	6.730	6.770	6.770	14,144,689
2023-08-30	6.770	6.830	6.730	6.740	6.740	11,889,329
2023-08-29	6.830	6.850	6.690	6.770	6.770	17,260,719
2023-08-28	7.070	7.070	6.800	6.830	6.830	20,859,236
2023-08-25	6.770	6.950	6.750	6.860	6.860	15,192,096
2023-08-24	6.850	6.900	6.750	6.780	6.780	12,451,534
2023-08-23	6.760	6.900	6.760	6.860	6.860	18,381,191
2023-08-22	6.730	6.790	6.630	6.770	6.770	18,050,545
2023-08-21	6.630	6.850	6.620	6.750	6.750	25,107,301
2023-08-18	6.570	6.700	6.550	6.660	6.660	14,802,420
2023-08-17	6.550	6.580	6.470	6.550	6.550	9,658,103
2023-08-16	6.600	6.630	6.530	6.560	6.560	9,066,821
2023-08-15	6.470	6.640	6.430	6.620	6.620	16,520,101
2023-08-14	6.400	6.480	6.310	6.470	6.470	11,499,800
2023-08-11	6.440	6.490	6.400	6.430	6.430	14,686,541
2023-08-10	6.370	6.460	6.340	6.440	6.440	12,717,217
2023-08-09	6.370	6.390	6.330	6.360	6.360	5,943,424
2023-08-08	6.390	6.420	6.340	6.390	6.390	8,364,924
2023-08-07	6.470	6.470	6.260	6.410	6.410	14,737,764
2023-08-04	6.530	6.560	6.470	6.470	6.470	8,075,212
2023-08-03	6.550	6.560	6.480	6.520	6.520	5,918,094
2023-08-02	6.640	6.650	6.510	6.530	6.530	7,741,900
2023-08-01	6.620	6.660	6.590	6.630	6.630	10,047,247
2023-07-31	6.620	6.690	6.560	6.630	6.630	14,813,642
2023-07-28	6.510	6.620	6.490	6.600	6.600	13,140,101
2023-07-27	6.520	6.590	6.480	6.510	6.510	8,653,600

← NewerPage 13 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.