Shandong Hi-speed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 9.010 | 9.120 | 8.860 | 8.890 | 8.890 | 11,597,900 |
| 2024-10-23 | 9.000 | 9.170 | 8.900 | 9.010 | 9.010 | 20,958,712 |
| 2024-10-22 | 9.000 | 9.110 | 8.610 | 9.110 | 9.110 | 34,644,194 |
| 2024-10-21 | 8.700 | 9.000 | 8.620 | 8.860 | 8.860 | 24,674,000 |
| 2024-10-18 | 8.630 | 8.790 | 8.520 | 8.680 | 8.680 | 15,682,327 |
| 2024-10-17 | 8.830 | 8.900 | 8.610 | 8.630 | 8.630 | 14,577,900 |
| 2024-10-16 | 8.520 | 8.850 | 8.510 | 8.820 | 8.820 | 21,023,014 |
| 2024-10-15 | 8.750 | 8.750 | 8.600 | 8.610 | 8.610 | 16,556,520 |
| 2024-10-14 | 8.650 | 8.910 | 8.500 | 8.790 | 8.790 | 24,944,730 |
| 2024-10-11 | 8.670 | 8.780 | 8.490 | 8.570 | 8.570 | 20,546,431 |
| 2024-10-10 | 8.440 | 8.820 | 8.440 | 8.630 | 8.630 | 30,072,766 |
| 2024-10-09 | 8.900 | 8.940 | 8.370 | 8.390 | 8.390 | 35,436,697 |
| 2024-10-08 | 9.910 | 10.090 | 8.900 | 9.000 | 9.000 | 55,626,180 |
| 2024-09-30 | 8.770 | 9.430 | 8.720 | 9.210 | 9.210 | 47,058,987 |
| 2024-09-27 | 8.950 | 8.990 | 8.620 | 8.750 | 8.750 | 18,006,810 |
| 2024-09-26 | 8.880 | 8.980 | 8.720 | 8.920 | 8.920 | 17,652,871 |
| 2024-09-25 | 8.750 | 9.130 | 8.730 | 8.940 | 8.940 | 19,196,643 |
| 2024-09-24 | 8.490 | 8.760 | 8.440 | 8.700 | 8.700 | 19,675,751 |
| 2024-09-23 | 8.660 | 8.660 | 8.410 | 8.460 | 8.460 | 17,303,130 |
| 2024-09-20 | 8.880 | 8.900 | 8.600 | 8.650 | 8.650 | 19,031,698 |
| 2024-09-19 | 9.700 | 9.700 | 8.860 | 8.950 | 8.950 | 30,504,817 |
| 2024-09-18 | 9.280 | 9.770 | 9.230 | 9.700 | 9.700 | 15,339,380 |
| 2024-09-13 | 9.120 | 9.330 | 9.070 | 9.280 | 9.280 | 16,004,130 |
| 2024-09-12 | 9.030 | 9.240 | 8.890 | 9.090 | 9.090 | 16,414,485 |
| 2024-09-11 | 9.260 | 9.310 | 8.970 | 9.030 | 9.030 | 14,324,962 |
| 2024-09-10 | 9.300 | 9.370 | 9.180 | 9.340 | 9.340 | 9,433,617 |
| 2024-09-09 | 9.420 | 9.450 | 9.290 | 9.320 | 9.320 | 6,836,920 |
| 2024-09-06 | 9.570 | 9.710 | 9.350 | 9.390 | 9.390 | 7,092,183 |
| 2024-09-05 | 9.520 | 9.640 | 9.260 | 9.600 | 9.600 | 9,480,540 |
| 2024-09-04 | 9.290 | 9.560 | 9.230 | 9.530 | 9.530 | 8,577,082 |
| 2024-09-03 | 9.390 | 9.460 | 9.160 | 9.300 | 9.300 | 10,729,441 |
| 2024-09-02 | 9.080 | 9.450 | 8.990 | 9.400 | 9.400 | 16,655,942 |
| 2024-08-30 | 9.400 | 9.400 | 8.970 | 9.080 | 9.080 | 19,542,189 |
| 2024-08-29 | 9.590 | 9.610 | 9.320 | 9.400 | 9.400 | 11,435,100 |
| 2024-08-28 | 9.620 | 9.700 | 9.580 | 9.590 | 9.590 | 5,736,700 |
| 2024-08-27 | 9.630 | 9.730 | 9.570 | 9.670 | 9.670 | 6,275,360 |
| 2024-08-26 | 9.650 | 9.680 | 9.420 | 9.640 | 9.640 | 13,847,235 |
| 2024-08-23 | 9.560 | 9.680 | 9.490 | 9.660 | 9.660 | 9,770,729 |
| 2024-08-22 | 9.630 | 9.780 | 9.550 | 9.590 | 9.590 | 13,033,761 |
| 2024-08-21 | 9.640 | 9.690 | 9.530 | 9.640 | 9.640 | 7,886,577 |
| 2024-08-20 | 9.660 | 9.730 | 9.520 | 9.650 | 9.650 | 9,790,735 |
| 2024-08-19 | 9.310 | 9.640 | 9.310 | 9.630 | 9.630 | 11,929,518 |
| 2024-08-16 | 9.340 | 9.380 | 9.220 | 9.300 | 9.300 | 8,900,340 |
| 2024-08-15 | 9.220 | 9.370 | 9.150 | 9.370 | 9.370 | 9,577,460 |
| 2024-08-14 | 9.110 | 9.250 | 8.970 | 9.230 | 9.230 | 10,010,732 |
| 2024-08-13 | 9.010 | 9.150 | 8.960 | 9.090 | 9.090 | 9,012,900 |
| 2024-08-12 | 8.770 | 9.030 | 8.730 | 9.030 | 9.030 | 11,492,330 |
| 2024-08-09 | 8.760 | 8.830 | 8.720 | 8.740 | 8.740 | 5,092,250 |
| 2024-08-08 | 8.620 | 8.800 | 8.610 | 8.740 | 8.740 | 9,283,422 |
| 2024-08-07 | 8.600 | 8.700 | 8.550 | 8.650 | 8.650 | 8,136,250 |
| 2024-08-06 | 8.850 | 8.880 | 8.600 | 8.650 | 8.650 | 11,631,681 |
| 2024-08-05 | 8.790 | 8.980 | 8.650 | 8.830 | 8.830 | 11,827,052 |
| 2024-08-02 | 8.740 | 8.950 | 8.690 | 8.810 | 8.810 | 10,392,301 |
| 2024-08-01 | 8.500 | 8.860 | 8.460 | 8.730 | 8.730 | 18,469,558 |
| 2024-07-31 | 8.770 | 8.790 | 8.470 | 8.510 | 8.510 | 17,280,200 |
| 2024-07-30 | 8.720 | 8.830 | 8.640 | 8.810 | 8.810 | 7,674,009 |
| 2024-07-29 | 8.600 | 8.780 | 8.590 | 8.770 | 8.770 | 7,707,436 |
| 2024-07-26 | 8.700 | 8.740 | 8.520 | 8.640 | 8.640 | 8,093,919 |
| 2024-07-25 | 8.770 | 8.840 | 8.660 | 8.740 | 8.740 | 7,414,729 |
| 2024-07-24 | 8.710 | 8.800 | 8.620 | 8.750 | 8.750 | 8,559,542 |
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.