Shandong Hi-speed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	10.280	10.380	10.280	10.310	10.310	7,666,872
2025-04-21	10.360	10.410	10.280	10.280	10.280	6,386,516
2025-04-18	10.360	10.440	10.310	10.360	10.360	6,626,600
2025-04-17	10.420	10.420	10.280	10.390	10.390	8,030,800
2025-04-16	10.290	10.470	10.240	10.460	10.460	10,648,918
2025-04-15	10.250	10.420	10.210	10.290	10.290	10,763,791
2025-04-14	10.290	10.330	10.190	10.250	10.250	11,261,410
2025-04-11	10.430	10.490	10.270	10.280	10.280	14,152,163
2025-04-10	10.560	10.640	10.380	10.470	10.470	15,434,551
2025-04-09	10.430	10.670	10.330	10.640	10.640	16,660,239
2025-04-08	10.330	10.590	10.240	10.510	10.510	18,787,412
2025-04-07	10.390	10.750	9.940	10.290	10.290	24,854,190
2025-04-03	10.370	10.430	10.090	10.410	10.410	15,105,390
2025-04-02	10.780	10.900	10.360	10.460	10.460	20,939,509
2025-04-01	10.680	10.760	10.550	10.740	10.740	12,072,955
2025-03-31	10.500	10.770	10.500	10.660	10.660	14,362,666
2025-03-28	10.430	10.640	10.350	10.600	10.600	12,675,724
2025-03-27	10.390	10.500	10.360	10.400	10.400	10,501,301
2025-03-26	10.140	10.360	10.110	10.360	10.360	11,805,897
2025-03-25	10.100	10.170	9.970	10.140	10.140	9,275,800
2025-03-24	10.030	10.270	9.990	10.090	10.090	14,856,139
2025-03-21	9.730	10.130	9.710	10.030	10.030	21,557,418
2025-03-20	9.760	9.920	9.710	9.730	9.730	12,042,133
2025-03-19	9.640	9.800	9.610	9.780	9.780	12,302,126
2025-03-18	9.650	9.680	9.580	9.640	9.640	9,495,798
2025-03-17	9.720	9.750	9.650	9.660	9.660	9,584,100
2025-03-14	9.730	9.820	9.680	9.720	9.720	13,289,226
2025-03-13	9.700	9.820	9.680	9.740	9.740	9,381,016
2025-03-12	9.710	9.740	9.600	9.730	9.730	9,591,072
2025-03-11	9.720	9.740	9.650	9.700	9.700	8,005,293
2025-03-10	9.790	9.830	9.700	9.740	9.740	8,809,454
2025-03-07	9.870	9.890	9.750	9.790	9.790	8,990,050
2025-03-06	10.050	10.100	9.810	9.900	9.900	15,989,300
2025-03-05	10.210	10.240	10.080	10.080	10.080	4,926,900
2025-03-04	10.060	10.210	9.980	10.160	10.160	8,412,901
2025-03-03	10.150	10.240	9.890	10.040	10.040	11,881,700
2025-02-28	10.190	10.230	10.120	10.180	10.180	6,841,694
2025-02-27	10.020	10.330	10.000	10.190	10.190	10,009,921
2025-02-26	10.100	10.240	9.970	9.970	9.970	9,559,245
2025-02-25	10.240	10.250	10.080	10.120	10.120	7,180,881
2025-02-24	10.160	10.360	10.110	10.180	10.180	6,780,082
2025-02-21	10.320	10.330	10.120	10.180	10.180	8,454,596
2025-02-20	10.500	10.520	10.100	10.270	10.270	9,261,140
2025-02-19	10.390	10.490	10.330	10.490	10.490	8,650,685
2025-02-18	9.990	10.490	9.970	10.390	10.390	21,367,905
2025-02-17	9.590	10.090	9.500	10.070	10.070	24,594,926
2025-02-14	9.560	9.750	9.510	9.670	9.670	13,230,227
2025-02-13	9.650	9.750	9.570	9.590	9.590	10,992,052
2025-02-12	9.700	9.730	9.580	9.650	9.650	9,027,825
2025-02-11	9.580	9.860	9.580	9.700	9.700	14,897,777
2025-02-10	9.620	9.710	9.500	9.610	9.610	12,819,746
2025-02-07	9.640	9.730	9.560	9.630	9.630	11,688,854
2025-02-06	9.800	9.900	9.610	9.650	9.650	13,789,380
2025-02-05	10.050	10.110	9.820	9.850	9.850	11,108,752
2025-01-27	9.830	10.140	9.780	10.090	10.090	9,614,000
2025-01-24	9.940	10.000	9.710	9.830	9.830	10,471,301
2025-01-23	9.690	9.950	9.670	9.940	9.940	15,091,580
2025-01-22	9.620	9.660	9.550	9.640	9.640	8,995,062
2025-01-21	9.770	9.780	9.570	9.620	9.620	10,916,632
2025-01-20	9.680	9.830	9.590	9.800	9.800	16,893,681

← NewerPage 7 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.