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
2022-08-02	6.750	6.750	6.280	6.320	6.279	10,323,386
2022-08-01	6.910	6.930	6.780	6.790	6.746	5,739,300
2022-07-29	7.050	7.070	6.910	6.910	6.866	5,984,864
2022-07-28	6.970	7.090	6.950	7.060	7.015	8,273,003
2022-07-27	6.880	7.010	6.880	6.940	6.895	4,084,153
2022-07-26	6.830	6.940	6.720	6.930	6.885	5,141,100
2022-07-25	6.990	7.050	6.840	6.870	6.826	5,515,700
2022-07-22	6.990	7.080	6.880	7.000	6.955	7,399,323
2022-07-21	7.090	7.150	6.920	6.970	6.925	12,036,642
2022-07-20	6.930	7.240	6.880	7.160	7.114	15,435,002
2022-07-19	6.900	6.940	6.800	6.930	6.885	7,250,501
2022-07-18	6.620	6.930	6.610	6.870	6.826	9,521,900
2022-07-15	6.730	6.900	6.640	6.650	6.607	10,201,300
2022-07-14	6.920	6.920	6.670	6.720	6.677	10,308,902
2022-07-13	6.630	7.200	6.600	6.920	6.876	11,585,000
2022-07-12	6.820	6.900	6.640	6.660	6.617	6,964,210
2022-07-11	6.700	6.920	6.630	6.800	6.756	7,137,401
2022-07-08	6.750	6.820	6.690	6.780	6.736	7,535,325
2022-07-07	7.100	7.100	6.700	6.760	6.717	18,538,704
2022-07-06	6.860	7.130	6.740	7.110	7.064	20,677,950
2022-07-05	6.840	7.040	6.750	6.840	6.796	12,561,768
2022-07-04	6.600	7.210	6.580	6.940	6.895	29,446,876
2022-07-01	6.450	6.600	6.340	6.580	6.538	9,335,561
2022-06-30	6.450	6.560	6.400	6.420	6.379	6,787,000
2022-06-29	6.550	6.570	6.440	6.450	6.409	8,110,600
2022-06-28	6.350	6.550	6.320	6.530	6.488	10,142,001
2022-06-27	6.340	6.400	6.330	6.370	6.329	5,429,900
2022-06-24	6.280	6.310	6.230	6.300	6.260	4,943,425
2022-06-23	6.200	6.300	6.100	6.300	6.260	6,233,858
2022-06-22	6.350	6.350	6.200	6.200	6.160	6,117,000
2022-06-21	6.470	6.490	6.280	6.370	6.329	6,600,600
2022-06-20	6.390	6.490	6.350	6.470	6.428	6,604,300
2022-06-17	6.400	6.400	6.250	6.370	6.329	7,572,303
2022-06-16	6.370	6.480	6.360	6.440	6.399	5,677,158
2022-06-15	6.510	6.520	6.370	6.380	6.339	7,810,100
2022-06-14	6.310	6.430	6.260	6.430	6.389	7,173,300
2022-06-13	6.370	6.460	6.290	6.350	6.309	7,238,323
2022-06-10	6.370	6.450	6.340	6.410	6.369	7,120,423
2022-06-09	6.600	6.600	6.350	6.400	6.359	13,490,504
2022-06-08	6.480	6.710	6.310	6.700	6.657	18,097,808
2022-06-07	6.610	6.640	6.420	6.480	6.438	10,342,400
2022-06-06	6.600	6.610	6.500	6.600	6.558	8,821,731
2022-06-02	6.710	6.710	6.540	6.640	6.550	12,041,100
2022-06-01	6.720	6.820	6.620	6.770	6.679	16,806,630
2022-05-31	6.720	6.820	6.610	6.710	6.619	17,170,799
2022-05-30	6.930	6.930	6.660	6.750	6.659	39,611,412
2022-05-27	6.560	7.080	6.460	7.080	6.984	40,945,116
2022-05-26	6.250	6.450	6.250	6.440	6.353	10,884,600
2022-05-25	6.090	6.240	6.090	6.240	6.156	4,494,700
2022-05-24	6.400	6.420	6.060	6.060	5.978	8,487,100
2022-05-23	6.300	6.420	6.290	6.400	6.314	6,330,669
2022-05-20	6.250	6.370	6.230	6.320	6.235	5,363,900
2022-05-19	6.220	6.300	6.140	6.270	6.185	6,834,600
2022-05-18	6.180	6.430	6.160	6.290	6.205	8,224,500
2022-05-17	6.320	6.320	6.090	6.160	6.077	7,123,400
2022-05-16	6.370	6.400	6.250	6.330	6.245	6,359,204
2022-05-13	6.420	6.490	6.330	6.400	6.314	6,549,100
2022-05-12	6.290	6.470	6.240	6.430	6.343	9,781,920
2022-05-11	6.320	6.550	6.290	6.290	6.205	10,664,100
2022-05-10	6.220	6.310	6.170	6.290	6.205	6,450,203

← NewerPage 18 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.