Shandong Hi-speed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 5.510 | 5.600 | 5.430 | 5.560 | 4.881 | 8,599,584 |
| 2022-05-05 | 5.540 | 5.590 | 5.490 | 5.550 | 4.872 | 10,012,995 |
| 2022-04-29 | 5.650 | 5.650 | 5.480 | 5.550 | 4.872 | 11,272,851 |
| 2022-04-28 | 5.680 | 5.750 | 5.520 | 5.660 | 4.968 | 11,927,462 |
| 2022-04-27 | 5.460 | 5.740 | 5.370 | 5.720 | 5.021 | 14,072,102 |
| 2022-04-26 | 5.670 | 5.710 | 5.470 | 5.480 | 4.810 | 16,449,513 |
| 2022-04-25 | 5.780 | 5.780 | 5.610 | 5.670 | 4.977 | 15,679,771 |
| 2022-04-22 | 5.630 | 5.820 | 5.580 | 5.790 | 5.083 | 18,299,379 |
| 2022-04-21 | 5.700 | 5.810 | 5.630 | 5.640 | 4.951 | 13,951,400 |
| 2022-04-20 | 5.780 | 5.790 | 5.670 | 5.710 | 5.012 | 9,757,513 |
| 2022-04-19 | 5.640 | 5.770 | 5.620 | 5.770 | 5.065 | 12,668,924 |
| 2022-04-18 | 5.660 | 5.680 | 5.550 | 5.660 | 4.968 | 7,329,205 |
| 2022-04-15 | 5.610 | 5.700 | 5.590 | 5.640 | 4.951 | 8,963,200 |
| 2022-04-14 | 5.630 | 5.660 | 5.580 | 5.640 | 4.951 | 9,319,065 |
| 2022-04-13 | 5.650 | 5.680 | 5.610 | 5.620 | 4.933 | 9,656,420 |
| 2022-04-12 | 5.580 | 5.670 | 5.540 | 5.650 | 4.960 | 12,922,309 |
| 2022-04-11 | 5.670 | 5.680 | 5.570 | 5.580 | 4.898 | 13,791,916 |
| 2022-04-08 | 5.620 | 5.650 | 5.540 | 5.650 | 4.960 | 11,380,568 |
| 2022-04-07 | 5.640 | 5.690 | 5.560 | 5.580 | 4.898 | 14,430,589 |
| 2022-04-06 | 5.510 | 5.670 | 5.480 | 5.650 | 4.960 | 14,611,295 |
| 2022-04-01 | 5.360 | 5.530 | 5.350 | 5.510 | 4.837 | 17,854,474 |
| 2022-03-31 | 5.300 | 5.430 | 5.270 | 5.400 | 4.740 | 22,232,917 |
| 2022-03-30 | 5.220 | 5.330 | 5.210 | 5.320 | 4.670 | 10,799,978 |
| 2022-03-29 | 5.130 | 5.260 | 5.100 | 5.210 | 4.573 | 12,869,215 |
| 2022-03-28 | 5.080 | 5.140 | 5.020 | 5.130 | 4.503 | 9,778,638 |
| 2022-03-25 | 5.090 | 5.130 | 5.070 | 5.070 | 4.451 | 6,660,357 |
| 2022-03-24 | 5.100 | 5.120 | 5.080 | 5.090 | 4.468 | 5,249,000 |
| 2022-03-23 | 5.140 | 5.140 | 5.080 | 5.110 | 4.486 | 6,644,449 |
| 2022-03-22 | 5.100 | 5.160 | 5.050 | 5.140 | 4.512 | 12,349,623 |
| 2022-03-21 | 5.140 | 5.160 | 5.070 | 5.090 | 4.468 | 7,457,400 |
| 2022-03-18 | 5.120 | 5.160 | 5.050 | 5.130 | 4.503 | 10,606,867 |
| 2022-03-17 | 5.210 | 5.220 | 5.100 | 5.120 | 4.494 | 12,618,188 |
| 2022-03-16 | 5.090 | 5.490 | 5.000 | 5.170 | 4.538 | 13,665,661 |
| 2022-03-15 | 5.240 | 5.260 | 4.970 | 4.990 | 4.380 | 12,785,932 |
| 2022-03-14 | 5.260 | 5.330 | 5.240 | 5.260 | 4.617 | 6,570,865 |
| 2022-03-11 | 5.170 | 5.300 | 5.070 | 5.300 | 4.652 | 7,212,582 |
| 2022-03-10 | 5.270 | 5.300 | 5.170 | 5.200 | 4.565 | 10,124,600 |
| 2022-03-09 | 5.320 | 5.340 | 5.100 | 5.180 | 4.547 | 12,150,217 |
| 2022-03-08 | 5.420 | 5.450 | 5.300 | 5.300 | 4.652 | 7,728,943 |
| 2022-03-07 | 5.490 | 5.530 | 5.430 | 5.430 | 4.767 | 6,891,997 |
| 2022-03-04 | 5.570 | 5.580 | 5.470 | 5.530 | 4.854 | 7,526,703 |
| 2022-03-03 | 5.490 | 5.590 | 5.460 | 5.540 | 4.863 | 8,364,283 |
| 2022-03-02 | 5.410 | 5.500 | 5.400 | 5.460 | 4.793 | 4,567,415 |
| 2022-03-01 | 5.400 | 5.470 | 5.400 | 5.430 | 4.767 | 5,005,708 |
| 2022-02-28 | 5.460 | 5.480 | 5.370 | 5.390 | 4.731 | 7,543,321 |
| 2022-02-25 | 5.490 | 5.520 | 5.430 | 5.440 | 4.775 | 7,198,123 |
| 2022-02-24 | 5.590 | 5.610 | 5.440 | 5.490 | 4.819 | 9,208,250 |
| 2022-02-23 | 5.610 | 5.620 | 5.550 | 5.600 | 4.916 | 6,897,940 |
| 2022-02-22 | 5.610 | 5.650 | 5.560 | 5.620 | 4.933 | 5,415,679 |
| 2022-02-21 | 5.730 | 5.730 | 5.620 | 5.630 | 4.942 | 5,486,076 |
| 2022-02-18 | 5.620 | 5.730 | 5.600 | 5.690 | 4.995 | 7,488,080 |
| 2022-02-17 | 5.640 | 5.670 | 5.610 | 5.630 | 4.942 | 5,046,202 |
| 2022-02-16 | 5.610 | 5.660 | 5.580 | 5.640 | 4.951 | 4,583,476 |
| 2022-02-15 | 5.630 | 5.650 | 5.570 | 5.620 | 4.933 | 6,762,723 |
| 2022-02-14 | 5.780 | 5.780 | 5.600 | 5.620 | 4.933 | 12,907,510 |
| 2022-02-11 | 5.790 | 5.830 | 5.730 | 5.780 | 5.074 | 11,782,043 |
| 2022-02-10 | 5.770 | 5.830 | 5.690 | 5.790 | 5.083 | 11,915,020 |
| 2022-02-09 | 5.660 | 5.830 | 5.620 | 5.760 | 5.056 | 21,367,665 |
| 2022-02-08 | 5.490 | 5.670 | 5.440 | 5.660 | 4.968 | 18,701,242 |
| 2022-02-07 | 5.370 | 5.520 | 5.350 | 5.490 | 4.819 | 12,872,313 |
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.