Shandong Hi-speed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	6.490	6.530	6.460	6.520	6.520	8,441,325
2023-07-25	6.610	6.650	6.450	6.480	6.480	14,455,100
2023-07-24	6.430	6.590	6.390	6.540	6.540	10,024,350
2023-07-21	6.400	6.490	6.380	6.430	6.430	10,531,572
2023-07-20	6.610	6.650	6.410	6.440	6.440	12,582,842
2023-07-19	6.520	6.660	6.470	6.610	6.610	14,131,014
2023-07-18	6.370	6.580	6.340	6.530	6.530	20,946,583
2023-07-17	6.400	6.440	6.320	6.370	6.370	8,229,850
2023-07-14	6.330	6.440	6.310	6.400	6.400	7,830,988
2023-07-13	6.250	6.340	6.220	6.320	6.320	7,144,169
2023-07-12	6.350	6.390	6.200	6.220	6.220	8,791,646
2023-07-11	6.400	6.430	6.340	6.370	6.370	5,791,151
2023-07-10	6.330	6.430	6.300	6.420	6.420	10,139,271
2023-07-07	6.250	6.330	6.240	6.290	6.290	9,408,134
2023-07-06	6.270	6.330	6.220	6.270	6.270	10,070,928
2023-07-05	6.300	6.340	6.240	6.300	6.300	10,411,628
2023-07-04	6.430	6.470	6.290	6.310	6.310	12,662,621
2023-07-03	6.380	6.500	6.300	6.420	6.420	16,073,012
2023-06-30	6.530	6.550	6.350	6.370	6.370	15,932,124
2023-06-29	6.660	6.690	6.450	6.520	6.520	15,697,598
2023-06-28	6.450	6.690	6.430	6.680	6.680	19,086,325
2023-06-27	6.230	6.520	6.190	6.450	6.450	22,356,692
2023-06-26	6.180	6.270	6.080	6.220	6.220	12,331,088
2023-06-21	6.190	6.340	6.150	6.200	6.200	12,091,183
2023-06-20	6.270	6.280	6.170	6.180	6.180	8,442,941
2023-06-19	6.250	6.310	6.200	6.260	6.260	13,747,139
2023-06-16	6.400	6.420	6.200	6.250	6.250	27,773,639
2023-06-15	6.550	6.590	6.340	6.360	6.360	14,248,153
2023-06-14	6.950	7.130	6.920	6.940	6.540	12,109,751
2023-06-13	6.900	7.000	6.900	6.990	6.587	7,841,573
2023-06-12	7.070	7.100	6.890	6.920	6.521	16,881,252
2023-06-09	7.260	7.320	7.040	7.090	6.681	15,062,579
2023-06-08	7.150	7.370	7.110	7.250	6.832	16,510,500
2023-06-07	7.000	7.170	7.000	7.150	6.738	9,786,963
2023-06-06	7.020	7.120	6.920	6.970	6.568	7,764,300
2023-06-05	7.020	7.070	6.950	7.010	6.606	10,553,192
2023-06-02	7.180	7.220	6.970	6.990	6.587	13,664,000
2023-06-01	7.260	7.290	7.140	7.180	6.766	7,996,449
2023-05-31	7.270	7.390	7.190	7.200	6.785	7,953,881
2023-05-30	7.270	7.450	7.200	7.270	6.851	10,696,059
2023-05-29	7.070	7.620	7.050	7.360	6.936	18,815,230
2023-05-26	6.950	7.090	6.930	7.070	6.663	5,216,566
2023-05-25	6.970	7.000	6.910	6.970	6.568	6,167,768
2023-05-24	7.030	7.050	6.900	6.960	6.559	10,471,732
2023-05-23	7.100	7.160	7.040	7.070	6.663	6,961,561
2023-05-22	7.210	7.270	7.070	7.130	6.719	9,397,799
2023-05-19	7.300	7.350	7.160	7.180	6.766	8,031,053
2023-05-18	7.290	7.430	7.220	7.260	6.842	7,260,820
2023-05-17	7.340	7.400	7.210	7.280	6.860	7,599,171
2023-05-16	7.420	7.490	7.280	7.340	6.917	9,488,108
2023-05-15	7.590	7.600	7.240	7.450	7.021	18,890,632
2023-05-12	7.440	7.680	7.410	7.590	7.153	19,306,775
2023-05-11	7.410	7.500	7.310	7.350	6.926	11,420,700
2023-05-10	7.490	7.600	7.350	7.390	6.964	15,070,496
2023-05-09	7.770	7.860	7.490	7.550	7.115	21,381,524
2023-05-08	7.510	8.050	7.500	7.790	7.341	30,070,990
2023-05-05	7.880	7.970	7.480	7.590	7.153	32,169,557
2023-05-04	7.400	7.910	7.400	7.880	7.426	37,631,215
2023-04-28	6.980	7.250	6.970	7.220	6.804	21,897,122
2023-04-27	6.870	6.980	6.720	6.970	6.568	10,685,122

← NewerPage 14 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.