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
2026-07-17	6.100	6.180	5.790	5.810	5.810	7,860,406
2026-07-16	6.340	6.340	6.150	6.170	6.170	6,269,082
2026-07-15	6.180	6.470	6.180	6.370	6.370	7,288,300
2026-07-14	6.130	6.300	6.130	6.190	6.190	4,241,007
2026-07-13	6.290	6.390	6.180	6.180	6.180	5,041,376
2026-07-10	6.230	6.370	6.220	6.300	6.300	5,534,100
2026-07-09	6.350	6.480	6.160	6.280	6.280	7,176,500
2026-07-08	6.110	6.400	6.040	6.320	6.320	7,064,682
2026-07-07	6.260	6.390	6.110	6.150	6.150	5,843,200
2026-07-06	6.700	6.760	6.350	6.390	6.390	7,147,202
2026-07-03	6.580	6.680	6.510	6.600	6.600	6,223,100
2026-07-02	6.540	6.890	6.540	6.580	6.580	10,290,900
2026-07-01	6.530	6.620	6.460	6.610	6.610	13,133,100
2026-06-30	6.250	6.300	6.200	6.300	6.300	2,174,700
2026-06-29	5.720	6.000	5.540	6.000	6.000	8,888,102
2026-06-26	5.580	5.790	5.510	5.710	5.710	5,589,100
2026-06-25	5.750	5.830	5.580	5.580	5.580	8,552,005
2026-06-24	6.100	6.130	5.850	5.870	5.870	6,900,705
2026-06-23	6.150	6.280	6.120	6.130	6.130	4,363,300
2026-06-22	6.280	6.280	6.070	6.180	6.180	5,928,600
2026-06-18	6.310	6.460	6.300	6.370	6.370	4,807,700
2026-06-17	6.450	6.520	6.330	6.360	6.360	4,391,700
2026-06-16	6.580	6.640	6.490	6.540	6.540	4,808,900
2026-06-15	6.320	6.640	6.320	6.540	6.540	5,004,300
2026-06-12	6.110	6.430	6.020	6.390	6.390	7,788,680
2026-06-11	6.060	6.200	5.970	6.130	6.130	6,161,902
2026-06-10	6.370	6.370	6.050	6.050	6.050	9,048,100
2026-06-09	6.390	6.470	6.280	6.370	6.370	6,252,401
2026-06-08	6.370	6.680	6.290	6.450	6.450	8,974,382
2026-06-05	6.320	6.520	6.230	6.400	6.400	8,865,500
2026-06-04	6.600	6.650	6.260	6.310	6.310	11,685,600
2026-06-03	6.810	6.920	6.530	6.590	6.590	10,069,405
2026-06-02	6.980	7.060	6.780	6.860	6.860	10,571,212
2026-06-01	7.140	7.190	6.850	7.010	7.010	13,252,319
2026-05-29	7.060	7.370	6.930	7.200	7.200	13,360,200
2026-05-28	7.000	7.230	6.980	7.020	7.020	10,931,200
2026-05-27	7.070	7.080	6.870	7.030	7.030	14,222,724
2026-05-26	7.000	7.150	6.860	7.150	7.150	24,380,362
2026-05-25	6.800	6.810	6.710	6.810	6.810	4,021,550
2026-05-22	6.470	6.640	6.460	6.490	6.490	7,409,578
2026-05-21	6.540	6.770	6.480	6.510	6.510	12,730,775
2026-05-20	6.540	6.610	6.390	6.500	6.500	9,471,600
2026-05-19	6.550	6.680	6.420	6.600	6.600	9,204,700
2026-05-18	6.540	6.650	6.510	6.540	6.540	9,904,507
2026-05-15	6.610	6.870	6.570	6.650	6.650	13,926,200
2026-05-14	6.460	6.870	6.380	6.700	6.700	19,149,663
2026-05-13	6.660	6.670	6.470	6.550	6.550	17,076,251
2026-05-12	6.380	6.660	6.340	6.660	6.660	17,730,201
2026-05-11	6.580	6.590	6.310	6.340	6.340	30,750,500
2026-05-08	6.700	6.840	6.580	6.640	6.640	23,692,620
2026-05-07	6.780	6.870	6.680	6.680	6.680	38,328,270
2026-05-06	7.100	7.250	7.030	7.030	7.030	14,445,000
2026-04-30	8.180	8.180	7.400	7.400	7.400	67,389,671
2026-04-29	7.790	7.790	7.790	7.790	7.790	558,000
2026-04-28	7.420	7.420	7.420	7.420	7.420	375,700
2026-04-27	7.070	7.070	7.070	7.070	7.070	595,891
2026-04-24	6.730	6.730	6.730	6.730	6.730	0
2026-04-23	6.730	6.730	6.730	6.730	6.730	0
2026-04-22	6.730	6.730	6.730	6.730	6.730	0
2026-04-21	6.730	6.730	6.730	6.730	6.730	0

← NewerPage 2 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.