Shandong Hiking International Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.590 | 3.620 | 3.520 | 3.520 | 3.520 | 3,122,500 |
| 2024-07-23 | 3.650 | 3.740 | 3.590 | 3.590 | 3.590 | 3,661,200 |
| 2024-07-22 | 3.610 | 3.700 | 3.580 | 3.650 | 3.650 | 3,080,300 |
| 2024-07-19 | 3.620 | 3.640 | 3.550 | 3.610 | 3.610 | 3,488,300 |
| 2024-07-18 | 3.670 | 3.670 | 3.530 | 3.650 | 3.650 | 3,826,900 |
| 2024-07-17 | 3.660 | 3.720 | 3.650 | 3.670 | 3.670 | 3,319,100 |
| 2024-07-16 | 3.710 | 3.710 | 3.650 | 3.690 | 3.690 | 3,544,302 |
| 2024-07-15 | 3.750 | 3.780 | 3.670 | 3.720 | 3.720 | 2,936,500 |
| 2024-07-12 | 3.810 | 3.850 | 3.740 | 3.790 | 3.790 | 4,360,452 |
| 2024-07-11 | 3.610 | 3.800 | 3.590 | 3.780 | 3.780 | 7,420,600 |
| 2024-07-10 | 3.660 | 3.660 | 3.530 | 3.540 | 3.540 | 4,845,100 |
| 2024-07-09 | 3.680 | 3.730 | 3.530 | 3.650 | 3.650 | 5,673,681 |
| 2024-07-08 | 3.810 | 3.820 | 3.670 | 3.690 | 3.690 | 3,317,312 |
| 2024-07-05 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-07-04 | 3.920 | 3.920 | 3.740 | 3.760 | 3.760 | 4,648,400 |
| 2024-07-03 | 3.960 | 3.970 | 3.900 | 3.930 | 3.930 | 3,555,300 |
| 2024-07-02 | 3.840 | 3.940 | 3.820 | 3.910 | 3.910 | 4,540,504 |
| 2024-07-01 | 3.860 | 3.880 | 3.750 | 3.830 | 3.830 | 4,267,102 |
| 2024-06-28 | 3.730 | 3.880 | 3.720 | 3.830 | 3.830 | 4,262,722 |
| 2024-06-27 | 3.860 | 3.900 | 3.790 | 3.790 | 3.790 | 3,846,900 |
| 2024-06-26 | 3.780 | 3.860 | 3.700 | 3.860 | 3.860 | 4,390,400 |
| 2024-06-25 | 3.650 | 3.780 | 3.650 | 3.740 | 3.740 | 5,009,300 |
| 2024-06-24 | 3.780 | 3.780 | 3.580 | 3.640 | 3.640 | 7,135,904 |
| 2024-06-21 | 3.800 | 3.850 | 3.770 | 3.820 | 3.820 | 3,218,800 |
| 2024-06-20 | 3.910 | 3.930 | 3.800 | 3.810 | 3.810 | 4,508,600 |
| 2024-06-19 | 3.920 | 3.960 | 3.890 | 3.910 | 3.910 | 4,254,402 |
| 2024-06-18 | 3.870 | 3.940 | 3.830 | 3.910 | 3.910 | 3,394,302 |
| 2024-06-17 | 3.960 | 3.970 | 3.860 | 3.870 | 3.870 | 5,170,000 |
| 2024-06-14 | 3.980 | 4.010 | 3.920 | 3.960 | 3.960 | 4,076,900 |
| 2024-06-13 | 4.080 | 4.110 | 3.960 | 3.990 | 3.990 | 4,301,800 |
| 2024-06-12 | 4.010 | 4.090 | 3.990 | 4.090 | 4.090 | 4,407,883 |
| 2024-06-11 | 4.050 | 4.050 | 3.920 | 3.990 | 3.990 | 4,304,600 |
| 2024-06-07 | 3.930 | 4.050 | 3.900 | 4.030 | 4.030 | 6,789,001 |
| 2024-06-06 | 4.050 | 4.080 | 3.810 | 3.850 | 3.850 | 8,947,850 |
| 2024-06-05 | 4.160 | 4.160 | 4.020 | 4.030 | 4.030 | 5,527,800 |
| 2024-06-04 | 4.290 | 4.300 | 4.110 | 4.160 | 4.160 | 7,218,600 |
| 2024-06-03 | 4.440 | 4.440 | 4.220 | 4.270 | 4.270 | 8,342,602 |
| 2024-05-31 | 4.410 | 4.460 | 4.370 | 4.440 | 4.440 | 5,945,900 |
| 2024-05-30 | 4.520 | 4.530 | 4.350 | 4.390 | 4.390 | 9,409,700 |
| 2024-05-29 | 4.490 | 4.570 | 4.410 | 4.540 | 4.540 | 11,736,137 |
| 2024-05-28 | 4.540 | 4.610 | 4.360 | 4.550 | 4.550 | 26,138,451 |
| 2024-05-27 | 4.880 | 5.140 | 4.730 | 4.730 | 4.730 | 34,650,123 |
| 2024-05-24 | 4.710 | 4.750 | 4.640 | 4.670 | 4.670 | 4,909,000 |
| 2024-05-23 | 4.900 | 4.910 | 4.680 | 4.710 | 4.710 | 7,015,400 |
| 2024-05-22 | 4.840 | 4.930 | 4.840 | 4.920 | 4.920 | 6,697,400 |
| 2024-05-21 | 4.890 | 4.890 | 4.790 | 4.840 | 4.840 | 5,422,300 |
| 2024-05-20 | 4.920 | 4.960 | 4.860 | 4.890 | 4.890 | 5,820,400 |
| 2024-05-17 | 4.890 | 4.930 | 4.820 | 4.920 | 4.920 | 4,569,900 |
| 2024-05-16 | 4.810 | 4.930 | 4.810 | 4.890 | 4.890 | 4,918,430 |
| 2024-05-15 | 4.880 | 4.940 | 4.820 | 4.840 | 4.840 | 4,442,001 |
| 2024-05-14 | 4.760 | 4.920 | 4.740 | 4.900 | 4.900 | 7,287,700 |
| 2024-05-13 | 4.830 | 4.860 | 4.700 | 4.730 | 4.730 | 7,027,082 |
| 2024-05-10 | 5.010 | 5.030 | 4.860 | 4.890 | 4.890 | 11,401,200 |
| 2024-05-09 | 5.010 | 5.170 | 5.000 | 5.090 | 5.090 | 8,957,780 |
| 2024-05-08 | 4.980 | 5.160 | 4.930 | 5.000 | 5.000 | 11,617,815 |
| 2024-05-07 | 4.980 | 5.030 | 4.930 | 4.980 | 4.980 | 5,932,300 |
| 2024-05-06 | 4.930 | 5.000 | 4.890 | 5.000 | 5.000 | 9,111,115 |
| 2024-04-30 | 4.910 | 4.920 | 4.750 | 4.810 | 4.810 | 6,624,228 |
| 2024-04-29 | 4.770 | 4.930 | 4.720 | 4.920 | 4.920 | 8,956,200 |
| 2024-04-26 | 4.790 | 4.860 | 4.730 | 4.840 | 4.840 | 6,163,028 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-02 | 0.0370 CNY |
| 2022-06-06 | 0.0470 CNY |
| 2021-06-07 | 0.0360 CNY |
| 2020-06-09 | 0.0630 CNY |
| 2019-05-28 | 0.0610 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.