Shandong Hi-speed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 5.880 | 5.950 | 5.850 | 5.940 | 5.598 | 6,172,549 |
| 2023-01-30 | 5.900 | 5.940 | 5.840 | 5.850 | 5.513 | 6,057,862 |
| 2023-01-20 | 5.820 | 5.860 | 5.780 | 5.850 | 5.513 | 3,621,562 |
| 2023-01-19 | 5.810 | 5.820 | 5.750 | 5.820 | 5.485 | 4,314,215 |
| 2023-01-18 | 5.750 | 5.800 | 5.740 | 5.780 | 5.447 | 3,709,552 |
| 2023-01-17 | 5.750 | 5.760 | 5.700 | 5.740 | 5.409 | 3,436,094 |
| 2023-01-16 | 5.740 | 5.820 | 5.720 | 5.740 | 5.409 | 8,477,536 |
| 2023-01-13 | 5.700 | 5.740 | 5.680 | 5.730 | 5.400 | 5,614,912 |
| 2023-01-12 | 5.760 | 5.760 | 5.670 | 5.700 | 5.372 | 3,968,748 |
| 2023-01-11 | 5.690 | 5.760 | 5.680 | 5.730 | 5.400 | 6,078,690 |
| 2023-01-10 | 5.750 | 5.790 | 5.700 | 5.700 | 5.372 | 5,017,950 |
| 2023-01-09 | 5.790 | 5.810 | 5.730 | 5.730 | 5.400 | 5,240,028 |
| 2023-01-06 | 5.860 | 5.860 | 5.720 | 5.800 | 5.466 | 8,682,101 |
| 2023-01-05 | 5.900 | 5.900 | 5.790 | 5.830 | 5.494 | 6,280,905 |
| 2023-01-04 | 5.860 | 5.950 | 5.790 | 5.870 | 5.532 | 8,264,011 |
| 2023-01-03 | 5.710 | 5.860 | 5.690 | 5.830 | 5.494 | 10,361,602 |
| 2022-12-30 | 5.600 | 5.710 | 5.580 | 5.690 | 5.362 | 5,756,549 |
| 2022-12-29 | 5.650 | 5.650 | 5.540 | 5.580 | 5.258 | 6,965,247 |
| 2022-12-28 | 5.620 | 5.670 | 5.610 | 5.650 | 5.324 | 7,126,171 |
| 2022-12-27 | 5.560 | 5.700 | 5.560 | 5.620 | 5.296 | 10,321,408 |
| 2022-12-26 | 5.610 | 5.650 | 5.530 | 5.550 | 5.230 | 6,492,261 |
| 2022-12-23 | 5.770 | 5.770 | 5.600 | 5.630 | 5.306 | 6,138,900 |
| 2022-12-22 | 5.820 | 5.880 | 5.750 | 5.750 | 5.419 | 4,901,759 |
| 2022-12-21 | 5.750 | 5.840 | 5.720 | 5.760 | 5.428 | 3,950,927 |
| 2022-12-20 | 5.800 | 5.840 | 5.730 | 5.750 | 5.419 | 4,657,741 |
| 2022-12-19 | 5.830 | 5.910 | 5.800 | 5.840 | 5.503 | 6,904,914 |
| 2022-12-16 | 5.790 | 5.830 | 5.750 | 5.830 | 5.494 | 4,553,265 |
| 2022-12-15 | 5.880 | 5.920 | 5.780 | 5.790 | 5.456 | 4,180,840 |
| 2022-12-14 | 5.900 | 5.920 | 5.810 | 5.860 | 5.522 | 5,222,980 |
| 2022-12-13 | 5.840 | 5.960 | 5.810 | 5.910 | 5.569 | 6,541,267 |
| 2022-12-12 | 5.830 | 5.910 | 5.800 | 5.810 | 5.475 | 8,479,060 |
| 2022-12-09 | 5.880 | 5.940 | 5.830 | 5.830 | 5.494 | 11,781,058 |
| 2022-12-08 | 5.840 | 5.920 | 5.800 | 5.880 | 5.541 | 8,669,452 |
| 2022-12-07 | 5.830 | 5.890 | 5.730 | 5.840 | 5.503 | 10,209,999 |
| 2022-12-06 | 5.800 | 5.830 | 5.750 | 5.790 | 5.456 | 5,809,405 |
| 2022-12-05 | 5.660 | 5.820 | 5.660 | 5.790 | 5.456 | 10,907,476 |
| 2022-12-02 | 5.700 | 5.730 | 5.640 | 5.640 | 5.315 | 5,693,350 |
| 2022-12-01 | 5.770 | 5.770 | 5.690 | 5.690 | 5.362 | 6,338,439 |
| 2022-11-30 | 5.700 | 5.770 | 5.670 | 5.740 | 5.409 | 6,779,987 |
| 2022-11-29 | 5.820 | 5.820 | 5.670 | 5.700 | 5.372 | 14,015,109 |
| 2022-11-28 | 5.720 | 5.780 | 5.640 | 5.770 | 5.437 | 7,156,342 |
| 2022-11-25 | 5.680 | 5.760 | 5.640 | 5.750 | 5.419 | 6,605,847 |
| 2022-11-24 | 5.720 | 5.720 | 5.650 | 5.660 | 5.334 | 3,251,480 |
| 2022-11-23 | 5.600 | 5.730 | 5.590 | 5.680 | 5.353 | 7,049,729 |
| 2022-11-22 | 5.580 | 5.630 | 5.530 | 5.600 | 5.277 | 4,739,100 |
| 2022-11-21 | 5.600 | 5.610 | 5.530 | 5.560 | 5.240 | 4,194,363 |
| 2022-11-18 | 5.650 | 5.690 | 5.620 | 5.620 | 5.296 | 4,174,585 |
| 2022-11-17 | 5.570 | 5.690 | 5.570 | 5.650 | 5.324 | 5,694,400 |
| 2022-11-16 | 5.600 | 5.620 | 5.570 | 5.600 | 5.277 | 4,405,281 |
| 2022-11-15 | 5.560 | 5.610 | 5.530 | 5.600 | 5.277 | 5,451,510 |
| 2022-11-14 | 5.570 | 5.620 | 5.540 | 5.580 | 5.258 | 6,716,569 |
| 2022-11-11 | 5.610 | 5.640 | 5.540 | 5.560 | 5.240 | 5,350,401 |
| 2022-11-10 | 5.510 | 5.580 | 5.470 | 5.570 | 5.249 | 4,878,688 |
| 2022-11-09 | 5.500 | 5.550 | 5.480 | 5.520 | 5.202 | 6,241,400 |
| 2022-11-08 | 5.540 | 5.570 | 5.480 | 5.510 | 5.192 | 5,285,302 |
| 2022-11-07 | 5.480 | 5.580 | 5.440 | 5.540 | 5.221 | 7,408,564 |
| 2022-11-04 | 5.430 | 5.520 | 5.420 | 5.480 | 5.164 | 5,202,106 |
| 2022-11-03 | 5.510 | 5.530 | 5.440 | 5.440 | 5.127 | 5,131,324 |
| 2022-11-02 | 5.480 | 5.590 | 5.430 | 5.540 | 5.221 | 7,514,359 |
| 2022-11-01 | 5.530 | 5.560 | 5.450 | 5.520 | 5.202 | 8,588,195 |
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.