Shandong Hi-speed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	9.150	9.170	9.000	9.010	9.010	14,857,612
2025-10-20	9.200	9.210	9.000	9.130	9.130	17,453,117
2025-10-17	9.140	9.350	9.080	9.230	9.230	24,935,115
2025-10-16	9.030	9.150	9.020	9.140	9.140	13,627,988
2025-10-15	9.020	9.080	8.930	9.020	9.020	12,911,500
2025-10-14	8.860	9.050	8.820	9.040	9.040	18,945,607
2025-10-13	8.750	8.960	8.650	8.880	8.880	22,175,145
2025-10-10	8.650	8.790	8.600	8.750	8.750	12,711,455
2025-10-09	8.590	8.660	8.550	8.640	8.640	9,508,062
2025-09-30	8.700	8.730	8.600	8.610	8.610	7,547,702
2025-09-29	8.680	8.760	8.630	8.700	8.700	9,405,579
2025-09-26	8.680	8.730	8.580	8.690	8.690	9,262,042
2025-09-25	8.640	8.680	8.550	8.650	8.650	8,053,451
2025-09-24	8.580	8.790	8.540	8.660	8.660	13,763,019
2025-09-23	8.480	8.640	8.470	8.600	8.600	13,150,024
2025-09-22	8.690	8.700	8.490	8.530	8.530	12,978,760
2025-09-19	8.700	8.700	8.580	8.700	8.700	11,655,632
2025-09-18	8.760	8.770	8.650	8.710	8.710	13,119,190
2025-09-17	8.820	8.840	8.740	8.760	8.760	12,049,268
2025-09-16	8.900	8.970	8.820	8.840	8.840	14,927,743
2025-09-15	9.180	9.180	8.860	8.900	8.900	24,711,099
2025-09-12	9.130	9.240	9.120	9.150	9.150	18,040,245
2025-09-11	9.150	9.170	9.090	9.110	9.110	13,528,751
2025-09-10	9.150	9.210	9.100	9.180	9.180	10,919,627
2025-09-09	9.150	9.180	9.090	9.150	9.150	6,946,354
2025-09-08	9.080	9.160	9.060	9.150	9.150	7,699,792
2025-09-05	9.240	9.240	9.080	9.100	9.100	10,972,773
2025-09-04	9.150	9.250	9.010	9.240	9.240	12,839,783
2025-09-03	9.240	9.250	9.130	9.160	9.160	8,733,149
2025-09-02	9.220	9.240	9.170	9.230	9.230	8,268,007
2025-09-01	9.130	9.250	9.110	9.220	9.220	11,889,546
2025-08-29	9.170	9.250	9.120	9.120	9.120	12,069,249
2025-08-28	9.360	9.390	9.120	9.190	9.190	14,513,090
2025-08-27	9.480	9.490	9.340	9.360	9.360	13,408,207
2025-08-26	9.470	9.530	9.450	9.480	9.480	13,471,906
2025-08-25	9.370	9.470	9.360	9.470	9.470	12,740,630
2025-08-22	9.400	9.400	9.330	9.370	9.370	10,983,077
2025-08-21	9.360	9.450	9.330	9.400	9.400	15,563,447
2025-08-20	9.420	9.430	9.330	9.360	9.360	13,909,758
2025-08-19	9.450	9.480	9.400	9.420	9.420	8,710,537
2025-08-18	9.450	9.480	9.360	9.470	9.470	14,298,685
2025-08-15	9.570	9.590	9.410	9.450	9.450	13,916,533
2025-08-14	9.650	9.690	9.570	9.570	9.570	9,872,330
2025-08-13	9.640	9.650	9.610	9.650	9.650	6,329,472
2025-08-12	9.630	9.650	9.610	9.630	9.630	7,591,427
2025-08-11	9.760	9.760	9.630	9.630	9.630	12,043,680
2025-08-08	9.750	9.770	9.720	9.760	9.760	5,586,200
2025-08-07	9.770	9.810	9.710	9.750	9.750	7,535,810
2025-08-06	9.740	9.800	9.730	9.770	9.770	7,178,812
2025-08-05	9.720	9.750	9.620	9.740	9.740	12,393,772
2025-08-04	10.070	10.160	10.040	10.150	10.150	12,643,407
2025-08-01	10.080	10.120	10.040	10.080	10.080	7,513,902
2025-07-31	10.180	10.180	10.020	10.080	10.080	16,220,474
2025-07-30	10.280	10.310	10.170	10.190	10.190	16,486,840
2025-07-29	10.220	10.280	10.160	10.270	10.270	9,684,207
2025-07-28	10.290	10.320	10.190	10.220	10.220	11,020,457
2025-07-25	10.380	10.440	10.280	10.290	10.290	12,522,562
2025-07-24	10.520	10.530	10.310	10.380	10.380	18,493,200
2025-07-23	10.550	10.610	10.480	10.500	10.500	10,433,012
2025-07-22	10.550	10.580	10.480	10.540	10.540	11,407,251

← NewerPage 5 of 21 · 1,212 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.