Shandong Hi-speed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	9.810	9.810	9.560	9.670	9.670	11,992,601
2025-01-16	9.780	9.850	9.720	9.810	9.810	9,018,500
2025-01-15	9.780	10.080	9.760	9.790	9.790	12,151,200
2025-01-14	9.750	9.870	9.700	9.860	9.860	8,132,478
2025-01-13	9.880	9.950	9.680	9.750	9.750	13,073,400
2025-01-10	9.800	9.930	9.710	9.840	9.840	9,988,200
2025-01-09	9.900	9.960	9.670	9.790	9.790	15,588,259
2025-01-08	9.760	10.030	9.720	9.980	9.980	15,094,404
2025-01-07	9.830	9.920	9.700	9.750	9.750	9,480,071
2025-01-06	9.910	9.950	9.720	9.830	9.830	16,905,261
2025-01-03	9.980	10.020	9.750	9.900	9.900	17,877,578
2025-01-02	10.320	10.510	9.840	9.920	9.920	23,554,480
2024-12-31	10.110	10.360	10.020	10.280	10.280	14,014,262
2024-12-30	10.060	10.220	10.010	10.130	10.130	11,456,925
2024-12-27	9.860	10.190	9.860	10.180	10.180	13,137,997
2024-12-26	10.060	10.080	9.850	9.900	9.900	11,992,835
2024-12-25	10.010	10.080	9.920	10.010	10.010	9,668,240
2024-12-24	9.900	10.060	9.890	10.020	10.020	12,111,721
2024-12-23	9.900	10.050	9.860	9.920	9.920	13,484,511
2024-12-20	9.900	10.090	9.820	9.860	9.860	12,657,425
2024-12-19	9.760	10.030	9.740	9.870	9.870	20,025,218
2024-12-18	9.850	10.050	9.750	9.750	9.750	16,403,335
2024-12-17	9.970	10.250	9.780	9.850	9.850	25,649,623
2024-12-16	9.380	9.950	9.380	9.910	9.910	40,158,503
2024-12-13	9.400	9.450	9.310	9.410	9.410	27,081,051
2024-12-12	9.450	9.540	9.360	9.410	9.410	20,156,514
2024-12-11	9.720	9.800	9.420	9.460	9.460	16,992,200
2024-12-10	9.880	9.940	9.650	9.790	9.790	13,433,754
2024-12-09	9.660	9.900	9.560	9.820	9.820	16,955,220
2024-12-06	9.500	9.720	9.430	9.660	9.660	14,985,547
2024-12-05	9.490	9.520	9.340	9.490	9.490	14,880,711
2024-12-04	9.140	9.440	9.120	9.400	9.400	16,689,900
2024-12-03	9.030	9.190	9.010	9.160	9.160	13,484,855
2024-12-02	9.210	9.240	8.910	9.030	9.030	15,050,354
2024-11-29	9.200	9.360	9.190	9.210	9.210	9,611,401
2024-11-28	9.220	9.310	9.120	9.250	9.250	8,503,000
2024-11-27	9.150	9.230	9.030	9.220	9.220	9,684,020
2024-11-26	9.160	9.290	9.090	9.130	9.130	7,915,060
2024-11-25	9.180	9.380	9.020	9.120	9.120	12,117,220
2024-11-22	9.370	9.490	9.180	9.210	9.210	10,805,702
2024-11-21	9.330	9.550	9.300	9.420	9.420	8,499,148
2024-11-20	9.280	9.380	9.190	9.370	9.370	8,923,129
2024-11-19	9.210	9.370	9.180	9.280	9.280	11,575,751
2024-11-18	9.300	9.420	9.170	9.240	9.240	17,588,026
2024-11-15	8.850	9.290	8.810	9.250	9.250	33,208,178
2024-11-14	8.810	8.940	8.750	8.890	8.890	12,202,433
2024-11-13	8.860	8.890	8.760	8.850	8.850	9,480,126
2024-11-12	8.960	9.060	8.810	8.860	8.860	12,734,527
2024-11-11	9.060	9.070	8.920	8.980	8.980	10,186,117
2024-11-08	9.060	9.170	8.980	9.090	9.090	14,889,444
2024-11-07	9.050	9.180	8.910	9.080	9.080	12,594,136
2024-11-06	8.960	9.100	8.900	8.990	8.990	12,723,417
2024-11-05	9.080	9.090	8.930	9.010	9.010	13,427,654
2024-11-04	8.900	9.090	8.810	9.080	9.080	15,135,388
2024-11-01	8.590	8.950	8.510	8.930	8.930	25,926,338
2024-10-31	8.730	8.730	8.540	8.590	8.590	12,357,194
2024-10-30	8.740	8.760	8.600	8.710	8.710	10,826,180
2024-10-29	8.730	8.810	8.670	8.720	8.720	13,187,728
2024-10-28	8.820	8.820	8.670	8.730	8.730	11,139,971
2024-10-25	8.890	8.920	8.770	8.800	8.800	10,240,052

← NewerPage 8 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.