Shandong Hi-speed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.040	11.200	10.920	11.160	11.160	13,643,517
2026-10-15	11.090	11.200	10.930	10.990	10.990	18,288,601
2026-10-14	10.800	11.080	10.780	11.040	11.040	14,527,316
2026-10-13	10.910	10.980	10.800	10.830	10.830	14,879,741
2026-10-12	10.570	10.930	10.520	10.890	10.890	18,599,148
2026-10-09	10.270	10.710	10.260	10.580	10.580	22,139,497
2026-10-08	10.200	10.290	10.120	10.260	10.260	9,459,600
2026-09-30	9.950	10.200	9.940	10.160	10.160	11,579,483
2026-09-29	10.090	10.130	9.910	9.960	9.960	8,002,900
2026-09-28	10.040	10.170	10.030	10.100	10.100	8,481,542
2026-09-24	10.030	10.140	9.980	10.020	10.020	6,416,016
2026-09-23	10.050	10.090	9.980	10.030	10.030	8,580,800
2026-09-22	9.930	10.030	9.870	10.000	10.000	9,637,011
2026-09-21	10.000	10.050	9.830	9.940	9.940	14,844,278
2026-09-18	10.050	10.070	9.980	10.000	10.000	10,327,502
2026-09-17	10.180	10.210	10.060	10.070	10.070	8,280,894
2026-09-16	10.390	10.400	10.160	10.180	10.180	11,455,800
2026-09-15	10.380	10.510	10.300	10.360	10.360	11,692,107
2026-09-14	10.130	10.470	10.100	10.380	10.380	21,183,840
2026-09-11	10.120	10.200	10.000	10.150	10.150	18,356,874
2026-09-10	9.970	10.170	9.860	10.120	10.120	24,198,238
2026-09-09	9.980	10.030	9.910	9.960	9.960	12,840,695
2026-09-08	10.190	10.220	9.920	10.020	10.020	14,815,057
2026-09-07	10.180	10.220	10.060	10.190	10.190	11,723,357
2026-09-04	10.270	10.280	10.130	10.170	10.170	8,249,988
2026-09-03	10.070	10.280	10.060	10.250	10.250	12,869,222
2026-09-02	10.260	10.280	10.080	10.110	10.110	12,042,370
2026-09-01	10.300	10.490	10.200	10.250	10.250	19,331,445
2026-08-31	10.450	10.520	10.220	10.300	10.300	13,395,700
2026-08-28	10.300	10.510	10.200	10.470	10.470	14,207,185
2026-08-27	10.670	10.680	10.270	10.350	10.350	24,822,723
2026-08-26	10.900	11.120	10.780	10.840	10.840	16,925,500
2026-08-25	10.750	10.990	10.690	10.900	10.900	16,567,488
2026-08-24	10.560	10.750	10.470	10.730	10.730	13,984,995
2026-08-21	10.540	10.600	10.380	10.560	10.560	9,133,681
2026-08-20	10.500	10.570	10.450	10.510	10.510	8,897,881
2026-08-19	10.560	10.730	10.450	10.520	10.520	13,134,067
2026-08-18	10.620	10.650	10.500	10.540	10.540	11,041,400
2026-08-17	10.750	10.840	10.590	10.620	10.620	14,411,806
2026-08-14	11.010	11.060	10.800	10.840	10.840	13,541,359
2026-08-13	10.880	11.100	10.820	11.010	11.010	16,129,520
2026-08-12	10.860	10.960	10.780	10.870	10.870	10,982,706
2026-08-11	10.650	11.060	10.650	10.860	10.860	18,704,127
2026-08-10	10.940	10.950	10.650	10.700	10.700	15,194,358
2026-08-07	10.800	10.940	10.700	10.860	10.860	12,235,392
2026-08-06	10.780	10.880	10.580	10.810	10.810	16,500,236
2026-08-05	10.930	10.960	10.610	10.780	10.780	16,278,906
2026-08-04	11.290	11.490	10.920	10.920	10.920	16,752,206
2026-08-03	11.370	11.520	11.040	11.290	11.290	14,960,493
2026-07-31	10.890	11.390	10.800	11.350	11.350	23,247,390
2026-07-30	11.380	11.460	10.880	10.890	10.890	20,240,686
2026-07-29	11.380	11.620	11.230	11.360	11.360	14,521,478
2026-07-28	11.560	11.690	11.100	11.420	11.420	11,197,001
2026-07-27	11.180	11.680	11.180	11.630	11.630	10,719,064
2026-07-24	11.450	11.650	11.240	11.270	11.270	8,767,656
2026-07-23	11.420	11.520	11.300	11.450	11.450	9,686,865
2026-07-22	11.690	11.990	11.460	11.520	11.520	13,772,116
2026-07-21	12.130	12.420	11.810	11.940	11.940	18,359,214
2026-07-20	11.800	12.480	11.230	12.480	12.480	19,692,819
2026-07-17	11.750	12.200	11.730	11.830	11.830	11,910,100

Page 1 of 5 · 241 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.