Shandong Hi-speed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	9.700	9.770	9.560	9.590	9.590	4,701,964
2026-01-14	9.710	9.790	9.570	9.700	9.700	8,753,379
2026-01-13	9.700	9.860	9.630	9.660	9.660	9,211,920
2026-01-12	9.510	9.740	9.490	9.730	9.730	9,436,667
2026-01-09	9.440	9.560	9.410	9.510	9.510	6,282,338
2026-01-08	9.440	9.500	9.370	9.480	9.480	6,211,789
2026-01-07	9.420	9.500	9.350	9.420	9.420	7,665,600
2026-01-06	9.680	9.680	9.410	9.440	9.440	9,839,108
2026-01-05	9.680	9.750	9.570	9.650	9.650	8,471,903
2025-12-31	9.780	9.930	9.690	9.750	9.750	8,052,930
2025-12-30	9.750	9.790	9.670	9.720	9.720	5,098,306
2025-12-29	9.750	9.810	9.680	9.750	9.750	6,525,114
2025-12-26	9.680	9.800	9.540	9.710	9.710	10,810,191
2025-12-25	9.560	9.670	9.550	9.660	9.660	6,303,420
2025-12-24	9.550	9.600	9.430	9.580	9.580	8,009,518
2025-12-23	9.420	9.590	9.380	9.470	9.470	10,334,161
2025-12-22	9.330	9.480	9.270	9.420	9.420	7,721,820
2025-12-19	9.330	9.420	9.180	9.370	9.370	8,559,001
2025-12-18	9.280	9.410	9.170	9.400	9.400	8,571,890
2025-12-17	9.300	9.350	9.200	9.210	9.210	6,823,282
2025-12-16	9.130	9.350	9.130	9.280	9.280	10,785,391
2025-12-15	8.990	9.220	8.970	9.180	9.180	14,613,200
2025-12-12	9.480	9.490	8.980	8.980	8.980	34,307,115
2025-12-11	9.260	9.580	9.230	9.400	9.400	28,571,744
2025-12-10	8.980	9.330	8.980	9.300	9.300	15,486,120
2025-12-09	9.070	9.100	8.980	8.980	8.980	6,322,149
2025-12-08	9.080	9.100	9.010	9.060	9.060	5,714,910
2025-12-05	9.180	9.260	9.070	9.080	9.080	7,100,000
2025-12-04	9.270	9.310	9.180	9.180	9.180	4,918,500
2025-12-03	9.160	9.340	9.140	9.260	9.260	9,121,910
2025-12-02	9.120	9.280	9.100	9.160	9.160	9,741,308
2025-12-01	9.200	9.220	9.070	9.120	9.120	12,084,600
2025-11-28	9.260	9.330	9.110	9.180	9.180	8,163,084
2025-11-27	9.270	9.310	9.110	9.280	9.280	11,407,464
2025-11-26	9.290	9.410	9.210	9.270	9.270	10,062,102
2025-11-25	9.360	9.450	9.220	9.300	9.300	10,615,502
2025-11-24	9.480	9.510	9.310	9.400	9.400	8,395,800
2025-11-21	9.500	9.550	9.410	9.450	9.450	7,855,488
2025-11-20	9.550	9.590	9.450	9.530	9.530	6,746,064
2025-11-19	9.400	9.590	9.340	9.430	9.430	10,032,566
2025-11-18	9.320	9.520	9.290	9.380	9.380	9,335,228
2025-11-17	9.400	9.400	9.220	9.300	9.300	10,635,700
2025-11-14	9.430	9.440	9.370	9.400	9.400	6,119,241
2025-11-13	9.580	9.590	9.340	9.370	9.370	9,708,020
2025-11-12	9.570	9.620	9.530	9.560	9.560	7,380,580
2025-11-11	9.580	9.740	9.530	9.540	9.540	9,746,301
2025-11-10	9.450	9.520	9.380	9.510	9.510	6,401,900
2025-11-07	9.480	9.540	9.430	9.430	9.430	6,664,999
2025-11-06	9.480	9.560	9.440	9.490	9.490	8,445,171
2025-11-05	9.530	9.570	9.440	9.470	9.470	7,908,500
2025-11-04	9.430	9.590	9.380	9.530	9.530	10,100,702
2025-11-03	9.350	9.490	9.270	9.410	9.410	10,070,845
2025-10-31	9.440	9.440	9.280	9.330	9.330	9,372,030
2025-10-30	9.470	9.520	9.370	9.390	9.390	10,073,100
2025-10-29	9.500	9.580	9.360	9.490	9.490	12,730,335
2025-10-28	9.390	9.560	9.360	9.520	9.520	20,073,377
2025-10-27	9.300	9.400	9.230	9.380	9.380	14,495,191
2025-10-24	9.240	9.380	9.110	9.320	9.320	16,748,767
2025-10-23	9.280	9.370	9.220	9.240	9.240	12,591,389
2025-10-22	9.020	9.300	9.010	9.280	9.280	22,291,343

← NewerPage 4 of 5 · 242 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.