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
2023-10-30	6.190	6.270	6.100	6.120	6.120	19,741,100
2023-10-27	6.250	6.320	6.130	6.280	6.280	24,293,935
2023-10-26	6.440	6.530	6.100	6.200	6.200	44,735,394
2023-10-25	6.730	6.730	6.410	6.450	6.450	60,752,033
2023-10-24	5.570	6.120	5.560	6.120	6.120	13,363,850
2023-10-23	5.850	5.850	5.450	5.560	5.560	13,513,007
2023-10-20	6.110	6.140	5.660	5.900	5.900	20,981,658
2023-10-19	6.110	6.340	5.980	6.160	6.160	19,564,115
2023-10-18	5.960	6.350	5.940	6.190	6.190	19,969,909
2023-10-17	5.850	6.030	5.830	5.890	5.890	3,504,800
2023-10-16	5.820	5.910	5.780	5.860	5.860	2,077,300
2023-10-13	5.890	5.900	5.810	5.830	5.830	2,493,300
2023-10-12	5.860	5.950	5.860	5.920	5.920	1,690,000
2023-10-11	5.890	5.930	5.800	5.860	5.860	2,281,550
2023-10-10	5.870	5.940	5.860	5.890	5.890	1,722,000
2023-10-09	6.040	6.060	5.850	5.870	5.870	4,155,802
2023-09-28	5.990	6.060	5.940	6.040	6.040	2,256,703
2023-09-27	6.030	6.040	5.930	5.970	5.970	2,279,203
2023-09-26	5.970	6.070	5.930	6.030	6.030	3,005,612
2023-09-25	6.070	6.070	5.960	5.990	5.990	2,419,002
2023-09-22	6.000	6.080	5.980	6.060	6.060	2,693,700
2023-09-21	6.030	6.100	5.980	6.020	6.020	3,573,200
2023-09-20	6.060	6.100	6.040	6.050	6.050	2,682,100
2023-09-19	6.110	6.120	6.060	6.080	6.080	2,606,100
2023-09-18	5.960	6.130	5.920	6.110	6.110	4,018,100
2023-09-15	5.900	6.030	5.900	5.990	5.990	2,519,018
2023-09-14	5.950	5.970	5.870	5.930	5.930	2,743,200
2023-09-13	6.010	6.010	5.940	5.990	5.990	3,121,200
2023-09-12	6.060	6.060	5.940	5.970	5.970	3,286,900
2023-09-11	6.040	6.100	5.990	6.040	6.040	3,034,310
2023-09-08	6.060	6.080	6.000	6.030	6.030	2,399,700
2023-09-07	6.100	6.130	6.020	6.030	6.030	2,967,401
2023-09-06	6.070	6.140	6.060	6.100	6.100	2,878,000
2023-09-05	6.120	6.120	6.060	6.100	6.100	2,795,800
2023-09-04	6.010	6.110	6.000	6.110	6.110	3,964,551
2023-09-01	5.930	6.050	5.930	6.010	6.010	3,300,200
2023-08-31	5.910	5.970	5.880	5.930	5.930	3,331,000
2023-08-30	5.900	5.970	5.870	5.900	5.900	2,487,100
2023-08-29	5.770	5.930	5.760	5.900	5.900	3,440,700
2023-08-28	5.950	5.970	5.760	5.800	5.800	5,880,450
2023-08-25	5.700	5.800	5.620	5.680	5.680	3,002,500
2023-08-24	5.790	5.830	5.670	5.700	5.700	4,285,400
2023-08-23	5.910	5.920	5.770	5.800	5.800	2,655,700
2023-08-22	6.000	6.030	5.830	5.890	5.890	3,924,160
2023-08-21	5.930	6.070	5.910	5.980	5.980	3,122,500
2023-08-18	6.010	6.070	5.920	5.960	5.960	3,155,200
2023-08-17	6.000	6.040	5.880	6.030	6.030	3,177,350
2023-08-16	5.970	6.060	5.930	5.980	5.980	2,789,402
2023-08-15	5.930	6.000	5.890	5.970	5.970	2,909,601
2023-08-14	5.890	5.950	5.850	5.920	5.920	2,358,452
2023-08-11	6.000	6.030	5.870	5.890	5.890	3,774,956
2023-08-10	5.970	6.010	5.960	6.010	6.010	2,140,900
2023-08-09	6.030	6.070	5.970	5.980	5.980	2,886,400
2023-08-08	6.060	6.100	6.040	6.070	6.070	2,682,472
2023-08-07	6.160	6.160	6.070	6.090	6.090	3,013,834
2023-08-04	6.240	6.250	6.140	6.180	6.180	4,547,620
2023-08-03	6.300	6.300	6.160	6.200	6.200	4,287,100
2023-08-02	6.370	6.400	6.230	6.260	6.260	6,027,356
2023-08-01	6.240	6.300	6.180	6.280	6.280	4,646,370
2023-07-31	6.190	6.250	6.160	6.240	6.240	5,234,201

← NewerPage 13 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.