Shandong Hi-speed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	11.910	12.200	11.690	11.820	11.820	10,029,900
2026-07-15	12.300	12.550	11.740	12.110	12.110	12,026,000
2026-07-14	11.550	12.450	11.530	12.420	12.420	15,451,271
2026-07-13	11.790	11.820	11.330	11.650	11.650	12,341,271
2026-07-10	11.200	12.090	11.200	11.870	11.870	15,709,900
2026-07-09	13.280	13.280	12.140	12.140	12.140	13,962,709
2026-07-08	12.160	13.490	12.080	13.490	13.490	12,005,071
2026-07-07	12.190	12.280	11.830	12.260	12.260	6,840,208
2026-07-06	11.870	12.160	11.630	12.150	12.150	7,225,672
2026-07-03	11.810	11.990	11.410	11.870	11.870	8,653,994
2026-07-02	11.450	12.160	11.340	11.820	11.820	10,142,161
2026-07-01	11.060	11.460	10.970	11.340	11.340	7,059,974
2026-06-30	11.060	11.240	10.790	11.130	11.130	7,328,841
2026-06-29	10.800	11.100	10.560	11.090	11.090	7,303,300
2026-06-26	10.650	10.920	10.560	10.850	10.850	6,190,400
2026-06-25	10.590	10.810	10.500	10.640	10.640	7,981,600
2026-06-24	10.300	10.620	10.220	10.580	10.580	9,975,913
2026-06-23	10.000	10.350	9.970	10.270	10.270	8,763,432
2026-06-22	10.370	10.570	10.040	10.070	10.070	12,734,034
2026-06-18	10.990	11.030	10.450	10.490	10.490	12,286,201
2026-06-17	11.040	11.480	11.020	11.340	10.920	11,379,437
2026-06-16	11.040	11.190	10.920	11.060	10.650	10,077,392
2026-06-15	10.870	11.170	10.670	11.050	10.641	12,666,325
2026-06-12	10.990	11.200	10.520	11.200	10.785	17,541,376
2026-06-11	11.690	11.710	10.810	11.040	10.631	13,827,310
2026-06-10	11.560	11.880	11.410	11.800	11.800	9,014,700
2026-06-09	11.250	11.650	11.200	11.590	11.590	7,198,300
2026-06-08	11.100	11.310	11.020	11.260	11.260	6,996,800
2026-06-05	11.390	11.550	11.120	11.260	11.260	9,615,360
2026-06-04	11.260	11.470	11.210	11.400	11.400	7,003,376
2026-06-03	11.500	11.510	11.080	11.260	11.260	9,867,182
2026-06-02	11.560	11.630	11.270	11.460	11.460	10,752,057
2026-06-01	12.250	12.250	11.500	11.620	11.620	14,508,606
2026-05-29	11.830	12.290	11.830	12.250	12.250	9,939,352
2026-05-28	11.610	12.100	11.610	11.990	11.990	6,927,430
2026-05-27	11.810	12.030	11.690	11.830	11.830	9,703,644
2026-05-26	12.150	12.410	11.660	11.820	11.820	11,732,936
2026-05-25	12.210	12.600	11.800	12.500	12.500	12,461,375
2026-05-22	12.000	12.320	11.800	12.230	12.230	9,222,260
2026-05-21	11.860	11.980	11.760	11.920	11.920	5,904,240
2026-05-20	11.530	11.900	11.530	11.840	11.840	6,274,302
2026-05-19	11.170	11.650	11.170	11.560	11.560	7,954,993
2026-05-18	10.920	11.300	10.890	11.270	11.270	7,979,600
2026-05-15	11.010	11.130	10.830	10.970	10.970	6,040,322
2026-05-14	11.250	11.270	11.000	11.000	11.000	5,159,158
2026-05-13	11.240	11.270	11.000	11.090	11.090	5,499,514
2026-05-12	11.300	11.370	11.130	11.230	11.230	6,847,809
2026-05-11	11.160	11.240	11.000	11.200	11.200	6,740,084
2026-05-08	10.910	11.120	10.830	11.110	11.110	6,815,220
2026-05-07	10.740	11.060	10.740	10.940	10.940	8,403,740
2026-05-06	10.680	10.810	10.590	10.800	10.800	6,968,245
2026-04-30	10.780	10.930	10.500	10.700	10.700	9,068,292
2026-04-29	11.100	11.150	10.660	10.740	10.740	7,260,201
2026-04-28	10.890	11.240	10.810	11.070	11.070	7,692,655
2026-04-27	11.000	11.000	10.740	10.900	10.900	6,753,460
2026-04-24	10.950	10.980	10.860	10.960	10.960	5,085,500
2026-04-23	10.660	10.960	10.610	10.950	10.950	7,316,070
2026-04-22	10.540	10.690	10.510	10.660	10.660	4,311,620
2026-04-21	10.280	10.600	10.270	10.530	10.530	5,814,704
2026-04-20	10.240	10.340	10.150	10.340	10.340	3,824,600

← NewerPage 2 of 2 · 120 trading days

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.