Shandong Hi-speed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 5.310 | 5.330 | 5.280 | 5.310 | 4.661 | 6,414,626 |
| 2022-01-27 | 5.290 | 5.310 | 5.250 | 5.270 | 4.626 | 5,871,339 |
| 2022-01-26 | 5.290 | 5.310 | 5.250 | 5.290 | 4.644 | 5,626,852 |
| 2022-01-25 | 5.340 | 5.340 | 5.240 | 5.250 | 4.609 | 10,178,600 |
| 2022-01-24 | 5.330 | 5.390 | 5.320 | 5.330 | 4.679 | 5,620,300 |
| 2022-01-21 | 5.390 | 5.400 | 5.310 | 5.350 | 4.696 | 5,954,723 |
| 2022-01-20 | 5.370 | 5.420 | 5.350 | 5.380 | 4.723 | 6,411,359 |
| 2022-01-19 | 5.280 | 5.380 | 5.280 | 5.370 | 4.714 | 6,250,911 |
| 2022-01-18 | 5.320 | 5.330 | 5.270 | 5.300 | 4.652 | 5,187,791 |
| 2022-01-17 | 5.300 | 5.330 | 5.280 | 5.300 | 4.652 | 5,152,000 |
| 2022-01-14 | 5.360 | 5.390 | 5.270 | 5.280 | 4.635 | 8,076,345 |
| 2022-01-13 | 5.330 | 5.410 | 5.330 | 5.360 | 4.705 | 5,686,919 |
| 2022-01-12 | 5.400 | 5.420 | 5.310 | 5.340 | 4.688 | 8,144,509 |
| 2022-01-11 | 5.350 | 5.440 | 5.350 | 5.410 | 4.749 | 9,137,397 |
| 2022-01-10 | 5.340 | 5.390 | 5.310 | 5.370 | 4.714 | 8,080,700 |
| 2022-01-07 | 5.280 | 5.380 | 5.270 | 5.330 | 4.679 | 9,676,128 |
| 2022-01-06 | 5.280 | 5.310 | 5.250 | 5.280 | 4.635 | 7,733,033 |
| 2022-01-05 | 5.270 | 5.320 | 5.240 | 5.300 | 4.652 | 10,050,500 |
| 2022-01-04 | 5.170 | 5.290 | 5.160 | 5.260 | 4.617 | 12,814,748 |
| 2021-12-31 | 5.130 | 5.170 | 5.130 | 5.160 | 4.530 | 7,106,162 |
| 2021-12-30 | 5.150 | 5.170 | 5.130 | 5.140 | 4.512 | 6,166,438 |
| 2021-12-29 | 5.120 | 5.160 | 5.110 | 5.160 | 4.530 | 9,857,184 |
| 2021-12-28 | 5.140 | 5.140 | 5.110 | 5.110 | 4.486 | 5,917,634 |
| 2021-12-27 | 5.140 | 5.150 | 5.110 | 5.130 | 4.503 | 8,739,834 |
| 2021-12-24 | 5.120 | 5.150 | 5.120 | 5.140 | 4.512 | 5,940,601 |
| 2021-12-23 | 5.130 | 5.160 | 5.100 | 5.140 | 4.512 | 8,354,100 |
| 2021-12-22 | 5.160 | 5.180 | 5.120 | 5.120 | 4.494 | 9,612,106 |
| 2021-12-21 | 5.090 | 5.160 | 5.080 | 5.130 | 4.503 | 17,414,605 |
| 2021-12-20 | 5.090 | 5.130 | 5.070 | 5.090 | 4.468 | 13,011,170 |
| 2021-12-17 | 5.100 | 5.120 | 5.070 | 5.110 | 4.486 | 10,469,156 |
| 2021-12-16 | 5.100 | 5.120 | 5.070 | 5.100 | 4.477 | 12,649,300 |
| 2021-12-15 | 5.100 | 5.130 | 5.060 | 5.100 | 4.477 | 9,945,332 |
| 2021-12-14 | 5.200 | 5.250 | 5.080 | 5.100 | 4.477 | 16,998,850 |
| 2021-12-13 | 5.500 | 5.530 | 5.190 | 5.220 | 4.582 | 30,839,581 |
| 2021-12-10 | 5.490 | 5.620 | 5.400 | 5.430 | 4.767 | 32,933,600 |
| 2021-12-09 | 5.180 | 5.540 | 5.170 | 5.490 | 4.819 | 37,964,332 |
| 2021-12-08 | 5.100 | 5.240 | 5.090 | 5.190 | 4.556 | 20,285,813 |
| 2021-12-07 | 5.070 | 5.100 | 5.040 | 5.080 | 4.459 | 9,729,012 |
| 2021-12-06 | 5.090 | 5.100 | 5.040 | 5.050 | 4.433 | 8,746,641 |
| 2021-12-03 | 5.040 | 5.100 | 5.030 | 5.090 | 4.468 | 12,727,575 |
| 2021-12-02 | 5.020 | 5.050 | 5.010 | 5.030 | 4.415 | 10,000,678 |
| 2021-12-01 | 4.990 | 5.040 | 4.970 | 5.030 | 4.415 | 5,615,342 |
| 2021-11-30 | 5.030 | 5.070 | 4.970 | 4.980 | 4.372 | 10,249,061 |
| 2021-11-29 | 5.000 | 5.060 | 4.950 | 5.060 | 4.442 | 10,639,600 |
| 2021-11-26 | 5.070 | 5.090 | 5.020 | 5.020 | 4.407 | 8,236,100 |
| 2021-11-25 | 5.030 | 5.100 | 5.020 | 5.070 | 4.451 | 10,018,377 |
| 2021-11-24 | 5.040 | 5.060 | 5.010 | 5.030 | 4.415 | 8,527,539 |
| 2021-11-23 | 5.120 | 5.120 | 4.950 | 5.040 | 4.424 | 24,216,098 |
| 2021-11-22 | 5.180 | 5.190 | 5.140 | 5.140 | 4.512 | 5,776,931 |
| 2021-11-19 | 5.140 | 5.230 | 5.130 | 5.170 | 4.538 | 4,804,000 |
| 2021-11-18 | 5.140 | 5.160 | 5.120 | 5.140 | 4.512 | 4,297,800 |
| 2021-11-17 | 5.190 | 5.190 | 5.130 | 5.140 | 4.512 | 4,825,516 |
| 2021-11-16 | 5.180 | 5.240 | 5.170 | 5.180 | 4.547 | 4,694,762 |
| 2021-11-15 | 5.140 | 5.200 | 5.130 | 5.180 | 4.547 | 5,075,892 |
| 2021-11-12 | 5.150 | 5.150 | 5.110 | 5.140 | 4.512 | 2,933,033 |
| 2021-11-11 | 5.100 | 5.150 | 5.080 | 5.130 | 4.503 | 4,146,538 |
| 2021-11-10 | 5.080 | 5.110 | 5.030 | 5.100 | 4.477 | 4,975,050 |
| 2021-11-09 | 5.060 | 5.100 | 5.050 | 5.080 | 4.459 | 5,071,392 |
| 2021-11-08 | 5.050 | 5.100 | 5.020 | 5.060 | 4.442 | 4,786,525 |
| 2021-11-05 | 5.110 | 5.110 | 5.010 | 5.040 | 4.424 | 6,830,752 |
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.