Shandong Hiking International Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.710 | 4.860 | 4.710 | 4.830 | 4.830 | 4,837,500 |
| 2024-04-24 | 4.660 | 4.770 | 4.660 | 4.750 | 4.750 | 4,960,000 |
| 2024-04-23 | 4.580 | 4.720 | 4.560 | 4.680 | 4.680 | 4,892,000 |
| 2024-04-22 | 4.650 | 4.690 | 4.510 | 4.580 | 4.580 | 5,553,300 |
| 2024-04-19 | 4.690 | 4.780 | 4.640 | 4.690 | 4.690 | 5,826,500 |
| 2024-04-18 | 4.780 | 4.830 | 4.610 | 4.660 | 4.660 | 9,444,800 |
| 2024-04-17 | 4.410 | 4.790 | 4.410 | 4.790 | 4.790 | 10,668,500 |
| 2024-04-16 | 4.690 | 4.690 | 4.320 | 4.350 | 4.350 | 13,584,901 |
| 2024-04-15 | 5.150 | 5.200 | 4.690 | 4.750 | 4.750 | 16,757,100 |
| 2024-04-12 | 5.210 | 5.280 | 5.180 | 5.210 | 5.210 | 7,244,242 |
| 2024-04-11 | 5.170 | 5.280 | 5.130 | 5.190 | 5.190 | 7,711,500 |
| 2024-04-10 | 5.320 | 5.370 | 5.120 | 5.200 | 5.200 | 11,426,300 |
| 2024-04-09 | 5.250 | 5.370 | 5.190 | 5.360 | 5.360 | 10,165,601 |
| 2024-04-08 | 5.440 | 5.470 | 5.250 | 5.250 | 5.250 | 13,788,801 |
| 2024-04-03 | 5.620 | 5.770 | 5.450 | 5.480 | 5.480 | 20,414,104 |
| 2024-04-02 | 5.410 | 5.530 | 5.390 | 5.530 | 5.530 | 16,942,707 |
| 2024-04-01 | 5.390 | 5.430 | 5.340 | 5.430 | 5.430 | 13,654,483 |
| 2024-03-29 | 5.370 | 5.450 | 5.300 | 5.360 | 5.360 | 8,888,849 |
| 2024-03-28 | 5.260 | 5.420 | 5.160 | 5.420 | 5.420 | 26,069,360 |
| 2024-03-27 | 5.170 | 5.690 | 5.110 | 5.360 | 5.360 | 24,491,101 |
| 2024-03-26 | 5.150 | 5.230 | 5.090 | 5.170 | 5.170 | 5,271,400 |
| 2024-03-25 | 5.240 | 5.280 | 5.150 | 5.160 | 5.160 | 6,014,000 |
| 2024-03-22 | 5.360 | 5.380 | 5.190 | 5.270 | 5.270 | 6,795,200 |
| 2024-03-21 | 5.330 | 5.390 | 5.270 | 5.360 | 5.360 | 6,188,901 |
| 2024-03-20 | 5.260 | 5.350 | 5.230 | 5.330 | 5.330 | 6,823,100 |
| 2024-03-19 | 5.250 | 5.310 | 5.230 | 5.260 | 5.260 | 7,360,300 |
| 2024-03-18 | 5.200 | 5.260 | 5.160 | 5.260 | 5.260 | 8,439,600 |
| 2024-03-15 | 5.080 | 5.170 | 5.050 | 5.170 | 5.170 | 7,527,850 |
| 2024-03-14 | 5.090 | 5.140 | 4.990 | 5.090 | 5.090 | 6,495,100 |
| 2024-03-13 | 5.100 | 5.120 | 5.010 | 5.080 | 5.080 | 6,447,049 |
| 2024-03-12 | 5.050 | 5.110 | 5.010 | 5.110 | 5.110 | 7,702,919 |
| 2024-03-11 | 4.980 | 5.050 | 4.910 | 5.050 | 5.050 | 5,878,550 |
| 2024-03-08 | 5.020 | 5.040 | 4.900 | 4.960 | 4.960 | 5,677,600 |
| 2024-03-07 | 5.050 | 5.160 | 4.970 | 5.000 | 5.000 | 9,171,500 |
| 2024-03-06 | 4.820 | 5.090 | 4.820 | 5.030 | 5.030 | 9,591,300 |
| 2024-03-05 | 4.990 | 5.020 | 4.820 | 4.830 | 4.830 | 7,607,500 |
| 2024-03-04 | 5.040 | 5.050 | 4.840 | 5.010 | 5.010 | 8,562,401 |
| 2024-03-01 | 4.970 | 5.070 | 4.890 | 5.030 | 5.030 | 9,613,301 |
| 2024-02-29 | 4.800 | 4.990 | 4.760 | 4.970 | 4.970 | 11,778,900 |
| 2024-02-28 | 5.330 | 5.450 | 4.860 | 4.880 | 4.880 | 14,783,100 |
| 2024-02-27 | 5.160 | 5.340 | 5.060 | 5.330 | 5.330 | 7,597,601 |
| 2024-02-26 | 5.090 | 5.260 | 4.990 | 5.170 | 5.170 | 10,939,983 |
| 2024-02-23 | 4.830 | 5.090 | 4.830 | 5.080 | 5.080 | 8,715,200 |
| 2024-02-22 | 4.680 | 4.850 | 4.650 | 4.830 | 4.830 | 8,808,900 |
| 2024-02-21 | 4.520 | 4.820 | 4.460 | 4.690 | 4.690 | 9,988,500 |
| 2024-02-20 | 4.580 | 4.590 | 4.400 | 4.550 | 4.550 | 9,027,600 |
| 2024-02-19 | 4.280 | 4.610 | 4.280 | 4.540 | 4.540 | 16,012,132 |
| 2024-02-08 | 3.850 | 4.270 | 3.830 | 4.260 | 4.260 | 20,090,927 |
| 2024-02-07 | 4.240 | 4.250 | 3.820 | 3.880 | 3.880 | 18,969,074 |
| 2024-02-06 | 4.140 | 4.480 | 3.940 | 4.240 | 4.240 | 20,720,707 |
| 2024-02-05 | 4.790 | 4.790 | 4.380 | 4.380 | 4.380 | 13,116,200 |
| 2024-02-02 | 5.000 | 5.180 | 4.680 | 4.870 | 4.870 | 14,275,200 |
| 2024-02-01 | 5.120 | 5.200 | 4.870 | 5.030 | 5.030 | 14,692,350 |
| 2024-01-31 | 5.570 | 5.570 | 5.160 | 5.210 | 5.210 | 16,432,500 |
| 2024-01-30 | 5.900 | 5.900 | 5.580 | 5.600 | 5.600 | 11,210,807 |
| 2024-01-29 | 6.200 | 6.270 | 5.880 | 5.920 | 5.920 | 14,150,692 |
| 2024-01-26 | 6.110 | 6.350 | 6.110 | 6.150 | 6.150 | 16,784,076 |
| 2024-01-25 | 6.080 | 6.200 | 5.930 | 6.170 | 6.170 | 27,942,506 |
| 2024-01-24 | 5.520 | 6.190 | 5.500 | 6.090 | 6.090 | 46,106,516 |
| 2024-01-23 | 5.700 | 5.850 | 5.630 | 5.630 | 5.630 | 31,836,700 |
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.