Shandong Hi-speed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 5.530 | 5.560 | 5.450 | 5.520 | 5.202 | 8,588,195 |
| 2022-10-31 | 5.570 | 5.600 | 5.460 | 5.500 | 5.183 | 8,740,947 |
| 2022-10-28 | 5.640 | 5.700 | 5.540 | 5.540 | 5.221 | 6,255,454 |
| 2022-10-27 | 5.650 | 5.710 | 5.580 | 5.660 | 5.334 | 4,877,300 |
| 2022-10-26 | 5.740 | 5.760 | 5.640 | 5.660 | 5.334 | 5,364,834 |
| 2022-10-25 | 5.670 | 5.760 | 5.640 | 5.710 | 5.381 | 7,390,488 |
| 2022-10-24 | 5.750 | 5.780 | 5.640 | 5.690 | 5.362 | 6,698,101 |
| 2022-10-21 | 5.700 | 5.790 | 5.680 | 5.750 | 5.419 | 4,843,174 |
| 2022-10-20 | 5.740 | 5.790 | 5.670 | 5.700 | 5.372 | 7,060,415 |
| 2022-10-19 | 5.800 | 5.820 | 5.720 | 5.760 | 5.428 | 8,377,246 |
| 2022-10-18 | 5.660 | 5.860 | 5.650 | 5.800 | 5.466 | 14,358,786 |
| 2022-10-17 | 5.560 | 5.660 | 5.560 | 5.640 | 5.315 | 7,356,410 |
| 2022-10-14 | 5.540 | 5.620 | 5.530 | 5.590 | 5.268 | 8,970,182 |
| 2022-10-13 | 5.530 | 5.580 | 5.450 | 5.520 | 5.202 | 7,415,829 |
| 2022-10-12 | 5.530 | 5.530 | 5.420 | 5.520 | 5.202 | 6,084,055 |
| 2022-10-11 | 5.450 | 5.580 | 5.450 | 5.510 | 5.192 | 7,559,408 |
| 2022-10-10 | 5.430 | 5.580 | 5.410 | 5.520 | 5.202 | 9,811,511 |
| 2022-09-30 | 5.390 | 5.480 | 5.350 | 5.430 | 5.117 | 6,647,955 |
| 2022-09-29 | 5.420 | 5.490 | 5.360 | 5.370 | 5.061 | 6,828,075 |
| 2022-09-28 | 5.400 | 5.490 | 5.400 | 5.410 | 5.098 | 7,993,420 |
| 2022-09-27 | 5.300 | 5.450 | 5.280 | 5.400 | 5.089 | 8,319,158 |
| 2022-09-26 | 5.450 | 5.470 | 5.300 | 5.320 | 5.013 | 7,535,484 |
| 2022-09-23 | 5.440 | 5.520 | 5.420 | 5.450 | 5.136 | 7,197,631 |
| 2022-09-22 | 5.490 | 5.530 | 5.450 | 5.500 | 5.183 | 7,876,400 |
| 2022-09-21 | 5.440 | 5.550 | 5.360 | 5.510 | 5.192 | 6,869,439 |
| 2022-09-20 | 5.500 | 5.510 | 5.390 | 5.400 | 5.089 | 5,818,052 |
| 2022-09-19 | 5.520 | 5.530 | 5.350 | 5.460 | 5.145 | 7,724,653 |
| 2022-09-16 | 5.580 | 5.590 | 5.430 | 5.440 | 5.127 | 8,267,260 |
| 2022-09-15 | 5.570 | 5.600 | 5.510 | 5.540 | 5.221 | 8,671,808 |
| 2022-09-14 | 5.480 | 5.580 | 5.450 | 5.550 | 5.230 | 11,275,639 |
| 2022-09-13 | 5.600 | 5.610 | 5.500 | 5.530 | 5.211 | 13,703,822 |
| 2022-09-09 | 5.510 | 5.620 | 5.500 | 5.590 | 5.268 | 13,793,418 |
| 2022-09-08 | 5.410 | 5.560 | 5.400 | 5.530 | 5.211 | 16,878,157 |
| 2022-09-07 | 5.410 | 5.510 | 5.350 | 5.410 | 5.098 | 11,372,619 |
| 2022-09-06 | 5.400 | 5.430 | 5.350 | 5.390 | 5.079 | 7,901,984 |
| 2022-09-05 | 5.320 | 5.420 | 5.300 | 5.410 | 5.098 | 12,253,303 |
| 2022-09-02 | 5.330 | 5.360 | 5.280 | 5.310 | 5.004 | 6,767,080 |
| 2022-09-01 | 5.250 | 5.330 | 5.240 | 5.310 | 5.004 | 12,850,767 |
| 2022-08-31 | 5.240 | 5.250 | 5.210 | 5.210 | 4.910 | 5,756,640 |
| 2022-08-30 | 5.180 | 5.240 | 5.180 | 5.230 | 4.929 | 6,776,693 |
| 2022-08-29 | 5.180 | 5.200 | 5.140 | 5.180 | 4.881 | 5,652,135 |
| 2022-08-26 | 5.210 | 5.230 | 5.180 | 5.190 | 4.891 | 4,660,800 |
| 2022-08-25 | 5.180 | 5.210 | 5.170 | 5.200 | 4.900 | 5,121,001 |
| 2022-08-24 | 5.220 | 5.240 | 5.170 | 5.170 | 4.872 | 4,706,896 |
| 2022-08-23 | 5.180 | 5.230 | 5.170 | 5.230 | 4.929 | 4,860,475 |
| 2022-08-22 | 5.200 | 5.220 | 5.170 | 5.180 | 4.881 | 4,939,805 |
| 2022-08-19 | 5.230 | 5.240 | 5.190 | 5.210 | 4.910 | 6,318,005 |
| 2022-08-18 | 5.200 | 5.230 | 5.190 | 5.210 | 4.910 | 5,398,937 |
| 2022-08-17 | 5.180 | 5.200 | 5.160 | 5.200 | 4.900 | 3,488,124 |
| 2022-08-16 | 5.180 | 5.200 | 5.160 | 5.180 | 4.881 | 4,863,640 |
| 2022-08-15 | 5.190 | 5.210 | 5.170 | 5.170 | 4.872 | 4,220,400 |
| 2022-08-12 | 5.210 | 5.230 | 5.180 | 5.210 | 4.910 | 4,674,160 |
| 2022-08-11 | 5.190 | 5.230 | 5.150 | 5.210 | 4.910 | 7,598,463 |
| 2022-08-10 | 5.170 | 5.200 | 5.160 | 5.190 | 4.891 | 2,164,200 |
| 2022-08-09 | 5.210 | 5.210 | 5.170 | 5.180 | 4.881 | 3,615,301 |
| 2022-08-08 | 5.200 | 5.230 | 5.170 | 5.210 | 4.910 | 3,414,372 |
| 2022-08-05 | 5.150 | 5.220 | 5.140 | 5.210 | 4.910 | 3,444,814 |
| 2022-08-04 | 5.150 | 5.180 | 5.130 | 5.150 | 4.853 | 3,988,770 |
| 2022-08-03 | 5.160 | 5.210 | 5.110 | 5.130 | 4.834 | 5,060,689 |
| 2022-08-02 | 5.200 | 5.220 | 5.050 | 5.180 | 4.881 | 9,905,240 |
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.