Shandong Hi-speed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	6.830	6.920	6.720	6.880	6.484	11,685,659
2023-04-25	6.780	6.980	6.750	6.870	6.474	13,800,159
2023-04-24	6.760	6.830	6.650	6.770	6.380	13,281,001
2023-04-21	6.730	6.870	6.690	6.730	6.342	10,867,060
2023-04-20	6.670	6.730	6.610	6.710	6.323	8,693,073
2023-04-19	6.580	6.690	6.560	6.660	6.276	9,508,955
2023-04-18	6.590	6.600	6.530	6.580	6.201	7,217,800
2023-04-17	6.460	6.600	6.460	6.570	6.191	10,034,878
2023-04-14	6.500	6.530	6.430	6.470	6.097	5,067,637
2023-04-13	6.420	6.540	6.390	6.480	6.107	6,319,023
2023-04-12	6.370	6.490	6.360	6.410	6.041	5,919,761
2023-04-11	6.350	6.400	6.300	6.370	6.003	6,015,603
2023-04-10	6.330	6.380	6.290	6.380	6.012	4,822,000
2023-04-07	6.370	6.390	6.300	6.320	5.956	4,205,254
2023-04-06	6.380	6.420	6.320	6.350	5.984	5,389,963
2023-04-04	6.250	6.450	6.230	6.410	6.041	11,033,800
2023-04-03	6.140	6.300	6.110	6.230	5.871	10,006,371
2023-03-31	6.120	6.210	6.110	6.120	5.767	8,994,207
2023-03-30	6.100	6.190	6.080	6.140	5.786	6,321,352
2023-03-29	6.160	6.190	6.080	6.100	5.748	4,694,100
2023-03-28	6.150	6.190	6.110	6.160	5.805	6,376,558
2023-03-27	6.250	6.270	6.080	6.110	5.758	10,490,776
2023-03-24	6.300	6.350	6.210	6.250	5.890	6,266,820
2023-03-23	6.350	6.350	6.240	6.290	5.928	5,504,966
2023-03-22	6.380	6.390	6.250	6.320	5.956	9,814,273
2023-03-21	6.420	6.520	6.300	6.360	5.993	11,694,133
2023-03-20	6.410	6.570	6.400	6.440	6.069	12,262,138
2023-03-17	6.350	6.460	6.320	6.410	6.041	9,134,067
2023-03-16	6.380	6.400	6.280	6.310	5.946	7,474,228
2023-03-15	6.280	6.420	6.260	6.390	6.022	9,719,895
2023-03-14	6.200	6.320	6.200	6.280	5.918	10,854,525
2023-03-13	6.140	6.230	6.100	6.210	5.852	7,656,615
2023-03-10	6.170	6.240	6.100	6.110	5.758	6,083,903
2023-03-09	6.220	6.250	6.160	6.190	5.833	5,988,772
2023-03-08	6.130	6.260	6.100	6.200	5.843	9,034,928
2023-03-07	6.190	6.250	6.110	6.130	5.777	9,993,724
2023-03-06	6.140	6.250	6.100	6.190	5.833	14,371,524
2023-03-03	6.060	6.110	6.020	6.100	5.748	7,906,527
2023-03-02	6.000	6.080	5.990	6.040	5.692	9,536,471
2023-03-01	6.030	6.030	5.960	5.980	5.635	7,788,691
2023-02-28	6.000	6.000	5.930	6.000	5.654	3,804,762
2023-02-27	5.930	6.020	5.920	6.000	5.654	7,553,113
2023-02-24	5.960	5.980	5.910	5.940	5.598	3,185,031
2023-02-23	5.960	5.990	5.930	5.970	5.626	4,634,998
2023-02-22	5.910	5.970	5.880	5.960	5.617	5,671,296
2023-02-21	5.920	5.940	5.880	5.900	5.560	4,102,258
2023-02-20	5.820	5.920	5.800	5.920	5.579	6,284,630
2023-02-17	5.820	5.840	5.790	5.790	5.456	3,759,658
2023-02-16	5.900	5.920	5.790	5.810	5.475	5,781,682
2023-02-15	5.880	5.950	5.860	5.900	5.560	4,738,334
2023-02-14	5.950	5.970	5.880	5.900	5.560	8,611,637
2023-02-13	6.000	6.020	5.930	5.950	5.607	6,722,753
2023-02-10	5.950	6.000	5.930	5.990	5.645	4,722,494
2023-02-09	5.930	5.970	5.910	5.950	5.607	4,825,506
2023-02-08	5.980	5.990	5.910	5.940	5.598	5,457,313
2023-02-07	5.920	6.010	5.920	5.970	5.626	5,822,000
2023-02-06	5.890	6.030	5.880	5.940	5.598	7,408,105
2023-02-03	5.860	5.930	5.850	5.890	5.551	5,034,545
2023-02-02	5.940	5.940	5.870	5.870	5.532	3,604,203
2023-02-01	5.950	5.960	5.880	5.910	5.569	5,495,081

← NewerPage 15 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.