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
2022-05-09	6.160	6.320	6.140	6.250	6.166	7,405,635
2022-05-06	6.040	6.250	6.000	6.160	6.077	9,606,935
2022-05-05	6.180	6.280	5.990	6.180	6.097	14,832,149
2022-04-29	5.570	5.950	5.570	5.880	5.801	11,496,528
2022-04-28	5.640	5.840	5.420	5.520	5.445	8,276,604
2022-04-27	5.310	5.730	5.230	5.700	5.623	10,542,801
2022-04-26	6.060	6.100	5.510	5.560	5.485	13,928,500
2022-04-25	6.560	6.590	6.050	6.050	5.968	15,511,500
2022-04-22	6.400	6.890	6.250	6.720	6.629	17,883,721
2022-04-21	6.520	6.690	6.340	6.370	6.284	8,000,800
2022-04-20	6.580	6.720	6.490	6.580	6.491	7,448,900
2022-04-19	6.540	6.610	6.440	6.550	6.462	7,444,600
2022-04-18	6.440	6.540	6.280	6.530	6.442	8,334,710
2022-04-15	6.610	6.750	6.460	6.500	6.412	10,866,400
2022-04-14	6.890	6.940	6.640	6.720	6.629	11,167,173
2022-04-13	7.090	7.090	6.820	6.890	6.797	8,904,800
2022-04-12	6.870	7.100	6.810	7.080	6.984	8,532,100
2022-04-11	7.010	7.120	6.820	6.890	6.797	8,828,320
2022-04-08	7.050	7.110	6.880	7.080	6.984	9,041,200
2022-04-07	7.360	7.370	7.110	7.110	7.014	11,530,710
2022-04-06	7.130	7.410	7.110	7.350	7.251	18,242,099
2022-04-01	7.030	7.140	6.950	7.140	7.044	12,074,117
2022-03-31	7.120	7.180	7.030	7.080	6.984	12,021,702
2022-03-30	7.050	7.210	6.940	7.120	7.024	14,358,755
2022-03-29	6.980	7.300	6.980	7.030	6.935	18,310,254
2022-03-28	6.950	6.990	6.770	6.920	6.827	10,464,100
2022-03-25	6.890	7.150	6.870	7.010	6.915	15,765,807
2022-03-24	6.930	7.030	6.830	6.910	6.817	12,044,805
2022-03-23	7.070	7.110	6.980	7.000	6.905	14,402,500
2022-03-22	7.160	7.180	6.950	7.080	6.984	16,930,200
2022-03-21	7.140	7.220	7.000	7.210	7.113	18,448,508
2022-03-18	7.090	7.200	7.010	7.140	7.044	14,456,315
2022-03-17	7.040	7.310	6.980	7.120	7.024	23,477,600
2022-03-16	7.010	7.100	6.630	7.020	6.925	29,607,204
2022-03-15	7.580	7.700	6.970	6.970	6.876	34,482,254
2022-03-14	8.100	8.270	7.700	7.740	7.635	29,214,645
2022-03-11	8.160	8.360	7.860	8.220	8.109	32,390,202
2022-03-10	8.160	8.450	7.820	8.390	8.277	43,202,825
2022-03-09	8.500	8.600	7.930	8.100	7.991	53,341,605
2022-03-08	9.610	9.640	8.810	8.810	8.691	47,699,589
2022-03-07	9.000	10.250	9.000	9.790	9.658	81,836,211
2022-03-04	9.250	10.490	9.020	9.420	9.293	99,812,084
2022-03-03	8.780	9.540	8.700	9.540	9.411	92,188,131
2022-03-02	7.790	8.670	7.710	8.670	8.553	48,825,600
2022-03-01	7.830	8.270	7.710	7.880	7.774	24,553,100
2022-02-28	8.110	8.120	7.400	7.930	7.823	38,212,823
2022-02-25	7.820	8.580	7.820	8.220	8.109	48,092,340
2022-02-24	8.350	8.580	7.680	7.800	7.695	37,186,905
2022-02-23	8.150	8.780	8.000	8.530	8.415	30,907,968
2022-02-22	8.330	8.420	7.990	8.110	8.000	21,181,406
2022-02-21	7.840	8.260	7.830	8.190	8.079	19,688,102
2022-02-18	7.790	8.000	7.700	7.930	7.823	13,414,368
2022-02-17	8.100	8.230	7.850	7.900	7.793	22,747,102
2022-02-16	8.070	8.230	8.040	8.130	8.020	22,348,105
2022-02-15	8.510	8.540	8.030	8.170	8.060	36,916,815
2022-02-14	8.230	8.980	8.180	8.620	8.504	48,258,168
2022-02-11	7.880	8.770	7.750	8.380	8.267	59,855,474
2022-02-10	8.010	8.360	7.860	7.970	7.862	32,027,923
2022-02-09	8.050	8.120	7.800	8.090	7.981	29,301,105
2022-02-08	7.770	8.290	7.670	8.130	8.020	35,702,624

← NewerPage 19 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.