Shandong Hi-speed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 5.260 | 5.260 | 5.210 | 5.220 | 4.919 | 6,207,385 |
| 2022-07-29 | 5.270 | 5.280 | 5.230 | 5.240 | 4.938 | 5,674,200 |
| 2022-07-28 | 5.240 | 5.270 | 5.230 | 5.270 | 4.966 | 6,508,747 |
| 2022-07-27 | 5.250 | 5.270 | 5.230 | 5.230 | 4.929 | 4,513,350 |
| 2022-07-26 | 5.250 | 5.270 | 5.240 | 5.260 | 4.957 | 4,577,506 |
| 2022-07-25 | 5.260 | 5.310 | 5.240 | 5.250 | 4.947 | 6,765,792 |
| 2022-07-22 | 5.240 | 5.270 | 5.220 | 5.260 | 4.957 | 9,408,993 |
| 2022-07-21 | 5.270 | 5.280 | 5.220 | 5.230 | 4.929 | 7,457,284 |
| 2022-07-20 | 5.370 | 5.380 | 5.220 | 5.270 | 4.966 | 18,358,174 |
| 2022-07-19 | 5.380 | 5.420 | 5.320 | 5.350 | 5.042 | 9,617,919 |
| 2022-07-18 | 5.230 | 5.520 | 5.210 | 5.360 | 5.051 | 22,573,897 |
| 2022-07-15 | 5.320 | 5.370 | 5.210 | 5.220 | 4.919 | 20,115,739 |
| 2022-07-14 | 5.510 | 5.540 | 5.270 | 5.310 | 5.004 | 35,941,561 |
| 2022-07-13 | 5.360 | 5.900 | 5.310 | 5.710 | 5.381 | 54,432,777 |
| 2022-07-12 | 5.730 | 5.730 | 5.440 | 5.530 | 5.211 | 47,921,947 |
| 2022-07-11 | 5.200 | 5.220 | 5.160 | 5.210 | 4.910 | 3,978,535 |
| 2022-07-08 | 5.210 | 5.240 | 5.200 | 5.210 | 4.910 | 3,501,020 |
| 2022-07-07 | 5.230 | 5.270 | 5.210 | 5.210 | 4.910 | 5,689,989 |
| 2022-07-06 | 5.280 | 5.310 | 5.230 | 5.240 | 4.938 | 6,449,510 |
| 2022-07-05 | 5.280 | 5.350 | 5.260 | 5.280 | 4.976 | 5,747,586 |
| 2022-07-04 | 5.260 | 5.290 | 5.240 | 5.280 | 4.976 | 6,085,872 |
| 2022-07-01 | 5.260 | 5.280 | 5.200 | 5.250 | 4.947 | 6,667,450 |
| 2022-06-30 | 5.270 | 5.290 | 5.250 | 5.250 | 4.947 | 5,801,394 |
| 2022-06-29 | 5.270 | 5.340 | 5.250 | 5.250 | 4.947 | 7,087,146 |
| 2022-06-28 | 5.250 | 5.290 | 5.240 | 5.290 | 4.985 | 5,470,502 |
| 2022-06-27 | 5.250 | 5.300 | 5.250 | 5.260 | 4.957 | 6,135,689 |
| 2022-06-24 | 5.270 | 5.290 | 5.230 | 5.250 | 4.947 | 4,467,414 |
| 2022-06-23 | 5.270 | 5.290 | 5.220 | 5.260 | 4.957 | 6,261,106 |
| 2022-06-22 | 5.280 | 5.300 | 5.240 | 5.270 | 4.966 | 5,081,902 |
| 2022-06-21 | 5.280 | 5.310 | 5.240 | 5.260 | 4.957 | 4,773,572 |
| 2022-06-20 | 5.310 | 5.330 | 5.260 | 5.270 | 4.966 | 5,367,229 |
| 2022-06-17 | 5.320 | 5.330 | 5.240 | 5.300 | 4.995 | 6,403,280 |
| 2022-06-16 | 5.340 | 5.380 | 5.300 | 5.320 | 5.013 | 8,778,858 |
| 2022-06-15 | 5.460 | 5.470 | 5.300 | 5.350 | 5.042 | 14,255,139 |
| 2022-06-14 | 5.790 | 5.870 | 5.670 | 5.840 | 5.127 | 15,458,777 |
| 2022-06-13 | 5.880 | 5.900 | 5.770 | 5.820 | 5.109 | 11,952,461 |
| 2022-06-10 | 5.950 | 5.960 | 5.840 | 5.880 | 5.162 | 12,362,280 |
| 2022-06-09 | 5.900 | 6.020 | 5.870 | 5.970 | 5.241 | 12,871,438 |
| 2022-06-08 | 5.850 | 5.950 | 5.830 | 5.900 | 5.179 | 9,380,359 |
| 2022-06-07 | 5.810 | 5.930 | 5.790 | 5.900 | 5.179 | 11,245,197 |
| 2022-06-06 | 5.900 | 5.940 | 5.720 | 5.750 | 5.048 | 10,472,219 |
| 2022-06-02 | 5.910 | 5.950 | 5.810 | 5.920 | 5.197 | 7,651,847 |
| 2022-06-01 | 5.900 | 5.940 | 5.850 | 5.910 | 5.188 | 7,815,022 |
| 2022-05-31 | 5.900 | 5.940 | 5.840 | 5.930 | 5.206 | 8,081,551 |
| 2022-05-30 | 5.860 | 5.940 | 5.830 | 5.930 | 5.206 | 9,682,100 |
| 2022-05-27 | 5.840 | 5.870 | 5.730 | 5.840 | 5.127 | 9,281,330 |
| 2022-05-26 | 5.800 | 5.840 | 5.730 | 5.830 | 5.118 | 9,156,384 |
| 2022-05-25 | 5.500 | 5.800 | 5.490 | 5.780 | 5.074 | 14,320,329 |
| 2022-05-24 | 5.660 | 5.670 | 5.520 | 5.520 | 4.846 | 5,334,329 |
| 2022-05-23 | 5.620 | 5.660 | 5.610 | 5.620 | 4.933 | 5,517,960 |
| 2022-05-20 | 5.570 | 5.680 | 5.560 | 5.620 | 4.933 | 10,464,516 |
| 2022-05-19 | 5.420 | 5.560 | 5.400 | 5.560 | 4.881 | 8,999,526 |
| 2022-05-18 | 5.560 | 5.570 | 5.430 | 5.470 | 4.802 | 7,904,743 |
| 2022-05-17 | 5.590 | 5.610 | 5.520 | 5.560 | 4.881 | 4,413,166 |
| 2022-05-16 | 5.610 | 5.630 | 5.540 | 5.590 | 4.907 | 5,448,323 |
| 2022-05-13 | 5.530 | 5.620 | 5.530 | 5.590 | 4.907 | 7,239,329 |
| 2022-05-12 | 5.530 | 5.610 | 5.490 | 5.530 | 4.854 | 6,676,301 |
| 2022-05-11 | 5.580 | 5.630 | 5.530 | 5.560 | 4.881 | 10,435,600 |
| 2022-05-10 | 5.690 | 5.700 | 5.560 | 5.600 | 4.916 | 14,676,852 |
| 2022-05-09 | 5.530 | 5.720 | 5.500 | 5.710 | 5.012 | 11,257,732 |
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.