Shandong Hi-speed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	10.240	10.340	10.150	10.340	10.340	3,824,600
2026-04-17	10.120	10.260	10.120	10.220	10.220	3,775,800
2026-04-16	10.140	10.190	10.060	10.170	10.170	4,851,400
2026-04-15	9.890	10.120	9.870	10.100	10.100	6,901,301
2026-04-14	9.930	10.010	9.820	9.880	9.880	8,274,982
2026-04-13	10.070	10.080	9.840	9.930	9.930	8,080,979
2026-04-10	10.320	10.350	9.990	10.060	10.060	9,571,000
2026-04-09	10.310	10.430	10.250	10.280	10.280	5,193,356
2026-04-08	10.400	10.450	10.190	10.370	10.370	9,808,723
2026-04-07	10.620	10.620	10.320	10.340	10.340	7,268,300
2026-04-03	10.600	10.700	10.600	10.630	10.630	5,346,120
2026-04-02	10.580	10.720	10.460	10.620	10.620	5,470,710
2026-04-01	10.740	10.770	10.460	10.650	10.650	6,600,300
2026-03-31	10.610	10.740	10.520	10.700	10.700	6,510,982
2026-03-30	10.370	10.670	10.370	10.600	10.600	7,294,244
2026-03-27	10.550	10.570	10.350	10.490	10.490	7,327,410
2026-03-26	10.480	10.660	10.400	10.580	10.580	11,339,583
2026-03-25	10.530	10.570	10.350	10.490	10.490	9,647,233
2026-03-24	10.190	10.550	10.120	10.500	10.500	11,378,600
2026-03-23	10.290	10.320	10.010	10.050	10.050	11,652,089
2026-03-20	10.430	10.470	10.300	10.330	10.330	5,331,400
2026-03-19	10.400	10.490	10.330	10.380	10.380	6,829,400
2026-03-18	10.400	10.400	10.230	10.390	10.390	8,297,100
2026-03-17	10.090	10.460	10.060	10.440	10.440	13,541,360
2026-03-16	9.860	10.150	9.760	10.140	10.140	11,639,210
2026-03-13	9.740	9.880	9.700	9.860	9.860	8,163,059
2026-03-12	9.610	9.800	9.580	9.770	9.770	9,091,900
2026-03-11	9.470	9.670	9.390	9.650	9.650	9,607,111
2026-03-10	9.480	9.520	9.390	9.480	9.480	7,966,679
2026-03-09	9.570	9.700	9.380	9.500	9.500	19,520,288
2026-03-06	9.650	9.720	9.520	9.610	9.610	8,418,798
2026-03-05	9.560	9.680	9.530	9.670	9.670	4,928,100
2026-03-04	9.650	9.650	9.470	9.530	9.530	8,987,300
2026-03-03	9.760	9.860	9.650	9.690	9.690	10,307,801
2026-03-02	9.700	9.810	9.650	9.750	9.750	7,523,759
2026-02-27	9.860	9.910	9.720	9.740	9.740	6,340,564
2026-02-26	9.840	9.890	9.750	9.860	9.860	3,773,401
2026-02-25	9.930	9.950	9.800	9.820	9.820	5,484,279
2026-02-24	9.990	10.020	9.880	9.900	9.900	3,873,000
2026-02-13	10.050	10.100	9.920	9.960	9.960	3,542,700
2026-02-12	10.240	10.240	10.020	10.030	10.030	4,766,959
2026-02-11	10.250	10.250	10.110	10.190	10.190	3,937,767
2026-02-10	10.210	10.260	10.170	10.200	10.200	2,515,100
2026-02-09	10.250	10.260	10.110	10.220	10.220	4,703,360
2026-02-06	10.260	10.340	10.170	10.180	10.180	4,594,600
2026-02-05	10.140	10.320	10.120	10.250	10.250	5,891,000
2026-02-04	10.210	10.410	10.110	10.180	10.180	8,804,500
2026-02-03	10.210	10.260	10.110	10.180	10.180	4,983,302
2026-02-02	10.090	10.300	10.060	10.210	10.210	9,723,698
2026-01-30	10.330	10.350	10.020	10.020	10.020	8,072,100
2026-01-29	10.270	10.300	10.170	10.230	10.230	6,635,464
2026-01-28	10.120	10.270	10.090	10.240	10.240	7,385,400
2026-01-27	9.880	10.200	9.870	10.120	10.120	9,813,056
2026-01-26	9.880	9.980	9.790	9.950	9.950	7,292,638
2026-01-23	9.960	9.960	9.810	9.840	9.840	5,137,918
2026-01-22	10.180	10.180	9.880	9.920	9.920	9,314,174
2026-01-21	10.170	10.190	9.960	10.080	10.080	8,849,501
2026-01-20	9.790	10.200	9.740	10.180	10.180	15,925,460
2026-01-19	9.800	9.840	9.700	9.790	9.790	5,117,758
2026-01-16	9.650	9.800	9.580	9.780	9.780	7,619,100

← NewerPage 3 of 21 · 1,215 trading daysOlder →

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.