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
2023-07-28	6.070	6.170	6.060	6.170	6.170	3,726,201
2023-07-27	6.100	6.160	6.070	6.090	6.090	2,991,100
2023-07-26	6.050	6.110	6.040	6.110	6.110	4,193,500
2023-07-25	6.100	6.100	6.050	6.080	6.080	3,909,100
2023-07-24	6.000	6.100	5.960	6.070	6.070	3,417,400
2023-07-21	6.010	6.080	5.970	6.030	6.030	3,031,000
2023-07-20	6.030	6.060	5.980	6.010	6.010	2,883,831
2023-07-19	5.950	6.050	5.940	6.040	6.040	3,364,100
2023-07-18	5.970	5.990	5.920	5.970	5.970	1,768,900
2023-07-17	6.000	6.010	5.860	5.970	5.970	2,274,500
2023-07-14	5.980	6.000	5.960	5.990	5.990	2,042,800
2023-07-13	5.940	6.000	5.930	5.980	5.980	2,826,100
2023-07-12	6.010	6.030	5.910	5.920	5.920	2,710,508
2023-07-11	5.910	6.020	5.900	6.010	6.010	2,774,508
2023-07-10	5.900	5.960	5.900	5.930	5.930	1,720,252
2023-07-07	5.900	5.940	5.850	5.920	5.920	2,172,537
2023-07-06	5.970	5.980	5.900	5.920	5.920	2,782,349
2023-07-05	5.920	5.990	5.900	5.960	5.960	2,565,075
2023-07-04	5.930	5.990	5.920	5.960	5.960	2,928,703
2023-07-03	5.980	5.980	5.880	5.950	5.950	3,249,100
2023-06-30	5.830	5.940	5.810	5.900	5.900	3,370,958
2023-06-29	5.790	5.850	5.750	5.830	5.830	2,715,153
2023-06-28	5.860	5.890	5.710	5.800	5.800	4,684,200
2023-06-27	5.800	5.920	5.740	5.910	5.910	5,081,803
2023-06-26	5.900	6.050	5.770	5.800	5.800	6,711,027
2023-06-21	5.820	5.860	5.770	5.770	5.770	1,736,700
2023-06-20	5.900	5.910	5.810	5.810	5.810	2,217,401
2023-06-19	5.990	5.990	5.880	5.910	5.910	2,534,201
2023-06-16	6.010	6.030	5.980	5.990	5.990	2,222,100
2023-06-15	6.020	6.020	5.950	6.010	6.010	2,132,500
2023-06-14	5.950	6.030	5.900	6.030	6.030	3,523,300
2023-06-13	5.910	5.980	5.860	5.930	5.930	2,266,800
2023-06-12	5.800	5.940	5.650	5.930	5.930	4,859,300
2023-06-09	5.750	5.810	5.740	5.790	5.790	2,077,500
2023-06-08	5.770	5.800	5.690	5.760	5.760	2,732,885
2023-06-07	5.740	5.790	5.730	5.760	5.760	1,858,385
2023-06-06	5.890	5.900	5.740	5.780	5.780	2,916,000
2023-06-05	5.840	5.920	5.830	5.910	5.910	2,688,785
2023-06-02	5.740	5.900	5.710	5.860	5.860	4,079,519
2023-06-01	5.740	5.800	5.710	5.750	5.713	2,930,400
2023-05-31	5.860	5.860	5.740	5.760	5.723	3,927,601
2023-05-30	5.910	5.910	5.750	5.860	5.822	4,032,234
2023-05-29	6.020	6.020	5.890	5.890	5.852	2,614,600
2023-05-26	5.990	6.020	5.890	5.960	5.922	2,966,204
2023-05-25	6.060	6.060	5.900	5.990	5.952	4,764,249
2023-05-24	6.090	6.100	6.040	6.060	6.021	2,494,000
2023-05-23	6.140	6.190	6.080	6.080	6.041	2,399,700
2023-05-22	6.190	6.230	6.110	6.120	6.081	3,164,400
2023-05-19	6.160	6.190	6.080	6.130	6.091	2,399,135
2023-05-18	6.220	6.240	6.150	6.170	6.130	1,816,900
2023-05-17	6.100	6.200	6.090	6.190	6.150	2,420,700
2023-05-16	6.190	6.190	6.100	6.130	6.091	2,700,588
2023-05-15	6.170	6.190	6.070	6.170	6.130	2,961,050
2023-05-12	6.200	6.280	6.170	6.180	6.140	3,949,100
2023-05-11	6.130	6.200	6.080	6.180	6.140	3,925,250
2023-05-10	6.020	6.130	6.020	6.100	6.061	3,037,787
2023-05-09	6.080	6.130	6.030	6.040	6.001	4,018,310
2023-05-08	6.060	6.110	6.040	6.090	6.051	3,424,500
2023-05-05	6.080	6.100	6.000	6.060	6.021	3,047,000
2023-05-04	6.040	6.100	5.990	6.080	6.041	4,752,100

← NewerPage 14 of 21 · 1,217 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.