Shandong Hi-speed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 5.150 | 5.150 | 5.060 | 5.110 | 4.486 | 7,442,026 |
| 2021-11-03 | 5.140 | 5.230 | 5.100 | 5.130 | 4.503 | 6,853,553 |
| 2021-11-02 | 5.270 | 5.270 | 5.100 | 5.140 | 4.512 | 10,164,605 |
| 2021-11-01 | 5.370 | 5.370 | 5.230 | 5.270 | 4.626 | 8,459,029 |
| 2021-10-29 | 5.380 | 5.380 | 5.270 | 5.370 | 4.714 | 5,287,475 |
| 2021-10-28 | 5.380 | 5.400 | 5.330 | 5.360 | 4.705 | 4,525,763 |
| 2021-10-27 | 5.450 | 5.480 | 5.360 | 5.370 | 4.714 | 4,630,189 |
| 2021-10-26 | 5.480 | 5.500 | 5.450 | 5.460 | 4.793 | 3,713,200 |
| 2021-10-25 | 5.540 | 5.570 | 5.440 | 5.480 | 4.810 | 6,698,186 |
| 2021-10-22 | 5.540 | 5.580 | 5.520 | 5.550 | 4.872 | 5,390,047 |
| 2021-10-21 | 5.550 | 5.580 | 5.520 | 5.540 | 4.863 | 4,635,186 |
| 2021-10-20 | 5.620 | 5.640 | 5.520 | 5.550 | 4.872 | 6,179,524 |
| 2021-10-19 | 5.600 | 5.630 | 5.570 | 5.590 | 4.907 | 3,559,431 |
| 2021-10-18 | 5.570 | 5.640 | 5.550 | 5.580 | 4.898 | 6,166,144 |
| 2021-10-15 | 5.640 | 5.660 | 5.580 | 5.580 | 4.898 | 5,168,177 |
| 2021-10-14 | 5.650 | 5.660 | 5.600 | 5.640 | 4.951 | 4,041,234 |
← NewerPage 21 of 21 · 1,216 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.