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
2023-02-02	6.930	7.120	6.880	7.040	6.995	13,347,404
2023-02-01	6.890	6.970	6.840	6.960	6.915	11,384,356
2023-01-31	6.850	6.950	6.820	6.880	6.836	10,175,792
2023-01-30	6.850	6.930	6.700	6.860	6.816	16,141,900
2023-01-20	6.910	6.920	6.740	6.770	6.726	14,165,311
2023-01-19	6.830	6.980	6.740	6.880	6.836	18,312,353
2023-01-18	6.920	7.150	6.770	6.830	6.786	31,279,859
2023-01-17	6.480	7.120	6.380	6.880	6.836	37,258,052
2023-01-16	6.320	6.510	6.310	6.470	6.428	6,151,600
2023-01-13	6.280	6.340	6.210	6.320	6.279	4,627,533
2023-01-12	6.310	6.370	6.270	6.280	6.240	4,107,900
2023-01-11	6.440	6.460	6.340	6.360	6.319	4,850,307
2023-01-10	6.440	6.490	6.370	6.470	6.428	4,286,200
2023-01-09	6.440	6.520	6.430	6.450	6.409	4,484,900
2023-01-06	6.560	6.600	6.390	6.430	6.389	6,922,700
2023-01-05	6.660	6.670	6.560	6.570	6.528	5,870,000
2023-01-04	6.740	6.750	6.580	6.660	6.617	7,573,700
2023-01-03	6.310	6.860	6.300	6.610	6.568	15,529,096
2022-12-30	6.260	6.350	6.200	6.320	6.279	3,871,601
2022-12-29	6.230	6.350	6.170	6.200	6.160	4,504,321
2022-12-28	6.450	6.460	6.230	6.260	6.220	6,417,300
2022-12-27	6.410	6.520	6.260	6.480	6.438	6,554,240
2022-12-26	6.350	6.480	6.320	6.380	6.339	4,445,600
2022-12-23	6.400	6.470	6.280	6.330	6.289	8,103,200
2022-12-22	6.480	6.700	6.410	6.430	6.389	7,677,400
2022-12-21	6.550	6.670	6.420	6.450	6.409	7,281,950
2022-12-20	6.600	6.670	6.380	6.550	6.508	12,917,300
2022-12-19	6.810	6.980	6.680	6.730	6.687	22,118,851
2022-12-16	6.600	6.690	6.530	6.580	6.538	5,371,400
2022-12-15	6.880	6.880	6.630	6.670	6.627	11,974,983
2022-12-14	6.710	6.900	6.650	6.820	6.776	11,829,511
2022-12-13	6.600	6.930	6.550	6.720	6.677	9,134,002
2022-12-12	6.680	6.750	6.540	6.560	6.518	6,473,051
2022-12-09	6.720	6.760	6.580	6.720	6.677	8,204,502
2022-12-08	6.620	6.820	6.570	6.710	6.667	7,925,905
2022-12-07	6.520	6.670	6.490	6.630	6.587	8,046,819
2022-12-06	6.530	6.780	6.500	6.580	6.538	9,219,930
2022-12-05	6.570	6.620	6.500	6.570	6.528	6,088,091
2022-12-02	6.400	6.540	6.370	6.520	6.478	6,171,495
2022-12-01	6.400	6.450	6.390	6.410	6.369	5,100,753
2022-11-30	6.440	6.440	6.330	6.350	6.309	3,680,405
2022-11-29	6.270	6.420	6.260	6.410	6.369	5,732,932
2022-11-28	6.260	6.260	6.140	6.240	6.200	3,971,245
2022-11-25	6.370	6.380	6.250	6.280	6.240	3,708,600
2022-11-24	6.280	6.390	6.280	6.330	6.289	4,098,396
2022-11-23	6.330	6.340	6.200	6.310	6.269	6,436,601
2022-11-22	6.430	6.490	6.290	6.310	6.269	6,939,622
2022-11-21	6.450	6.450	6.320	6.410	6.369	4,534,700
2022-11-18	6.550	6.550	6.410	6.440	6.399	6,419,803
2022-11-17	6.450	6.520	6.410	6.500	6.458	5,373,231
2022-11-16	6.430	6.560	6.420	6.480	6.438	5,775,420
2022-11-15	6.380	6.520	6.340	6.460	6.418	6,278,800
2022-11-14	6.320	6.420	6.320	6.380	6.339	4,978,800
2022-11-11	6.480	6.500	6.330	6.370	6.329	8,072,401
2022-11-10	6.310	6.410	6.250	6.370	6.329	5,481,494
2022-11-09	6.480	6.480	6.310	6.310	6.269	6,816,918
2022-11-08	6.410	6.480	6.330	6.420	6.379	7,257,532
2022-11-07	6.200	6.480	6.190	6.400	6.359	12,905,532
2022-11-04	6.100	6.270	6.070	6.210	6.170	12,799,965
2022-11-03	5.990	6.350	5.940	6.200	6.160	13,583,429

← NewerPage 16 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.