Shandong Hiking International Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	5.700	5.850	5.630	5.630	5.630	31,836,700
2024-01-22	6.870	7.180	6.250	6.250	6.250	50,799,695
2024-01-19	7.030	7.480	6.800	6.940	6.940	53,216,001
2024-01-18	6.660	7.160	6.660	7.070	7.070	50,131,451
2024-01-17	6.700	7.140	6.660	6.880	6.880	48,648,896
2024-01-16	6.970	7.200	6.760	6.920	6.920	36,537,264
2024-01-15	6.690	7.150	6.570	6.910	6.910	38,256,135
2024-01-12	6.810	6.810	6.560	6.570	6.570	20,142,302
2024-01-11	6.740	6.870	6.690	6.810	6.810	24,494,996
2024-01-10	6.660	7.080	6.350	6.860	6.860	40,916,887
2024-01-09	6.770	6.850	6.560	6.680	6.680	25,612,200
2024-01-08	6.610	7.230	6.570	6.740	6.740	26,765,899
2024-01-05	6.650	6.690	6.550	6.600	6.600	4,561,800
2024-01-04	6.640	6.710	6.610	6.680	6.680	6,140,702
2024-01-03	6.590	6.670	6.550	6.640	6.640	4,253,800
2024-01-02	6.450	6.650	6.450	6.620	6.620	5,853,802
2023-12-29	6.420	6.470	6.360	6.450	6.450	4,747,602
2023-12-28	6.420	6.450	6.310	6.420	6.420	4,805,500
2023-12-27	6.360	6.420	6.230	6.400	6.400	4,287,200
2023-12-26	6.400	6.450	6.300	6.340	6.340	6,085,901
2023-12-25	6.470	6.510	6.300	6.370	6.370	5,374,800
2023-12-22	6.560	6.650	6.450	6.500	6.500	5,548,500
2023-12-21	6.480	6.600	6.420	6.580	6.580	5,557,203
2023-12-20	6.580	6.590	6.450	6.470	6.470	4,278,600
2023-12-19	6.580	6.650	6.510	6.570	6.570	4,581,500
2023-12-18	6.760	6.760	6.560	6.590	6.590	6,630,900
2023-12-15	6.730	6.780	6.620	6.770	6.770	6,389,052
2023-12-14	6.650	6.780	6.590	6.720	6.720	7,582,221
2023-12-13	6.600	6.720	6.580	6.600	6.600	6,264,669
2023-12-12	6.470	6.620	6.470	6.600	6.600	7,444,951
2023-12-11	6.360	6.520	6.300	6.490	6.490	10,098,990
2023-12-08	6.650	6.650	6.340	6.370	6.370	10,408,200
2023-12-07	6.680	6.740	6.580	6.620	6.620	8,508,871
2023-12-06	6.720	6.770	6.650	6.680	6.680	6,514,000
2023-12-05	6.840	6.840	6.720	6.720	6.720	7,387,015
2023-12-04	6.750	6.870	6.730	6.840	6.840	9,548,300
2023-12-01	6.660	6.860	6.650	6.760	6.760	7,197,002
2023-11-30	6.630	6.700	6.620	6.680	6.680	4,929,201
2023-11-29	6.640	6.700	6.580	6.630	6.630	5,588,000
2023-11-28	6.550	6.690	6.510	6.640	6.640	5,663,150
2023-11-27	6.670	6.700	6.570	6.580	6.580	8,749,701
2023-11-24	6.710	6.740	6.650	6.720	6.720	6,454,402
2023-11-23	6.650	6.730	6.620	6.710	6.710	7,149,090
2023-11-22	6.610	6.670	6.590	6.610	6.610	5,747,400
2023-11-21	6.640	6.820	6.620	6.650	6.650	8,821,700
2023-11-20	6.570	6.630	6.540	6.620	6.620	6,004,700
2023-11-17	6.560	6.640	6.530	6.590	6.590	7,773,600
2023-11-16	6.620	6.620	6.530	6.540	6.540	7,690,202
2023-11-15	6.580	6.680	6.530	6.620	6.620	8,326,400
2023-11-14	6.580	6.630	6.520	6.550	6.550	7,913,000
2023-11-13	6.540	6.620	6.510	6.580	6.580	8,691,750
2023-11-10	6.450	6.510	6.400	6.480	6.480	7,285,487
2023-11-09	6.580	6.600	6.450	6.480	6.480	10,076,887
2023-11-08	6.610	6.720	6.520	6.550	6.550	16,881,648
2023-11-07	6.530	6.730	6.470	6.650	6.650	17,715,943
2023-11-06	6.470	6.570	6.400	6.550	6.550	17,359,996
2023-11-03	6.650	6.720	6.430	6.490	6.490	27,439,889
2023-11-02	6.460	7.010	6.460	6.740	6.740	43,590,833
2023-11-01	6.320	6.570	6.320	6.450	6.450	27,683,889
2023-10-31	6.210	6.590	6.170	6.390	6.390	34,890,698

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.