Shandong Hi-speed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	10.660	10.730	10.540	10.560	10.560	11,200,000
2025-07-18	10.550	10.740	10.550	10.710	10.710	12,042,298
2025-07-17	10.900	10.950	10.510	10.590	10.590	19,854,281
2025-07-16	10.680	10.940	10.680	10.900	10.900	21,636,127
2025-07-15	10.710	10.770	10.650	10.720	10.720	12,499,050
2025-07-14	10.580	10.750	10.550	10.690	10.690	16,499,700
2025-07-11	10.480	10.670	10.460	10.600	10.600	25,083,907
2025-07-10	10.290	10.490	10.280	10.480	10.480	21,234,801
2025-07-09	10.180	10.300	10.150	10.280	10.280	20,519,464
2025-07-08	10.440	10.450	10.160	10.160	10.160	29,581,309
2025-07-07	10.420	10.440	10.250	10.440	10.440	17,161,849
2025-07-04	10.440	10.530	10.390	10.400	10.400	13,787,945
2025-07-03	10.510	10.510	10.420	10.430	10.430	10,030,700
2025-07-02	10.720	10.750	10.470	10.480	10.480	16,258,001
2025-07-01	10.660	10.750	10.650	10.700	10.700	8,464,460
2025-06-30	10.610	10.770	10.600	10.660	10.660	11,886,557
2025-06-27	10.880	10.880	10.550	10.670	10.670	19,130,707
2025-06-26	10.890	10.940	10.800	10.880	10.880	13,152,460
2025-06-25	10.850	10.940	10.810	10.890	10.890	13,214,360
2025-06-24	10.980	11.010	10.830	10.890	10.890	15,133,987
2025-06-23	11.090	11.130	10.840	10.980	10.980	13,775,501
2025-06-20	11.050	11.160	11.040	11.120	11.120	8,078,336
2025-06-19	11.000	11.110	10.980	11.090	11.090	8,272,520
2025-06-18	10.980	11.040	10.910	11.030	11.030	7,737,900
2025-06-17	11.020	11.080	10.930	10.950	10.950	8,983,002
2025-06-16	11.250	11.290	10.960	10.980	10.980	20,013,730
2025-06-13	11.190	11.430	11.110	11.240	11.240	22,674,991
2025-06-12	11.120	11.210	11.090	11.150	11.150	9,765,629
2025-06-11	10.970	11.190	10.870	11.110	11.110	14,208,089
2025-06-10	11.070	11.160	10.970	10.990	10.990	10,983,839
2025-06-09	11.230	11.240	10.950	11.060	11.060	13,057,590
2025-06-06	11.230	11.320	11.200	11.200	11.200	6,975,200
2025-06-05	11.210	11.390	11.210	11.220	11.220	8,937,617
2025-06-04	11.080	11.270	11.080	11.220	11.220	11,226,951
2025-06-03	11.390	11.420	10.900	11.200	11.200	19,722,534
2025-05-30	11.290	11.570	11.260	11.440	11.440	10,561,541
2025-05-29	11.260	11.290	11.160	11.260	11.260	6,723,973
2025-05-28	11.050	11.260	11.010	11.260	11.260	7,522,360
2025-05-27	11.100	11.200	11.010	11.040	11.040	7,086,220
2025-05-26	11.070	11.130	11.010	11.040	11.040	6,926,134
2025-05-23	11.210	11.240	11.040	11.070	11.070	7,886,295
2025-05-22	11.010	11.180	11.000	11.170	11.170	7,688,847
2025-05-21	10.870	11.000	10.840	10.990	10.990	6,706,581
2025-05-20	10.920	11.050	10.850	10.860	10.860	8,241,137
2025-05-19	10.780	11.030	10.770	10.870	10.870	9,744,379
2025-05-16	10.860	10.860	10.650	10.820	10.820	7,142,360
2025-05-15	10.730	10.890	10.680	10.860	10.860	11,245,783
2025-05-14	10.850	10.860	10.650	10.700	10.700	9,295,116
2025-05-13	10.800	10.860	10.770	10.810	10.810	7,005,900
2025-05-12	10.940	10.970	10.760	10.810	10.810	9,037,520
2025-05-09	10.790	10.990	10.790	10.940	10.940	7,908,300
2025-05-08	10.680	10.920	10.660	10.800	10.800	9,691,240
2025-05-07	10.850	10.890	10.660	10.730	10.730	11,400,220
2025-05-06	10.830	10.910	10.590	10.850	10.850	13,515,888
2025-04-30	10.780	10.850	10.640	10.830	10.830	9,909,036
2025-04-29	10.670	10.820	10.520	10.760	10.760	10,461,930
2025-04-28	10.450	10.760	10.410	10.680	10.680	11,836,996
2025-04-25	10.350	10.520	10.210	10.480	10.480	11,497,029
2025-04-24	10.360	10.420	10.310	10.320	10.320	8,315,840
2025-04-23	10.290	10.410	10.220	10.360	10.360	9,910,652

← NewerPage 6 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.