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
2022-02-07	7.550	7.850	7.380	7.850	7.744	31,009,047
2022-01-28	7.220	7.820	7.200	7.510	7.409	26,678,400
2022-01-27	7.630	7.640	7.200	7.240	7.142	26,242,100
2022-01-26	7.400	7.740	7.020	7.730	7.626	34,539,434
2022-01-25	7.350	7.880	7.260	7.430	7.330	25,942,125
2022-01-24	7.310	7.590	7.160	7.370	7.270	20,148,602
2022-01-21	7.500	7.690	7.360	7.400	7.300	17,955,100
2022-01-20	8.000	8.000	7.550	7.630	7.527	40,604,302
2022-01-19	7.200	7.890	7.110	7.890	7.783	33,408,441
2022-01-18	7.350	7.350	7.130	7.170	7.073	16,472,502
2022-01-17	7.380	7.450	7.250	7.300	7.201	17,351,900
2022-01-14	7.370	7.580	7.320	7.390	7.290	27,507,886
2022-01-13	7.530	7.700	7.160	7.370	7.270	55,577,349
2022-01-12	8.000	8.480	7.530	7.670	7.566	85,466,413
2022-01-11	7.050	7.740	7.040	7.740	7.635	45,148,987
2022-01-10	6.980	7.150	6.940	7.040	6.945	5,240,600
2022-01-07	7.000	7.100	6.900	6.930	6.836	9,040,637
2022-01-06	6.950	7.110	6.950	7.030	6.935	9,642,700
2022-01-05	6.840	7.120	6.790	7.040	6.945	13,564,849
2022-01-04	6.690	6.870	6.640	6.860	6.767	9,711,527
2021-12-31	6.740	6.740	6.600	6.650	6.560	5,035,257
2021-12-30	6.640	6.720	6.590	6.690	6.600	5,039,359
2021-12-29	6.510	6.690	6.470	6.640	6.550	6,397,610
2021-12-28	6.500	6.590	6.500	6.550	6.462	5,027,200
2021-12-27	6.520	6.560	6.430	6.490	6.402	5,123,600
2021-12-24	6.680	6.730	6.450	6.500	6.412	9,268,502
2021-12-23	6.820	6.850	6.700	6.700	6.610	4,800,300
2021-12-22	6.860	6.910	6.750	6.820	6.728	5,117,515
2021-12-21	6.650	6.850	6.610	6.850	6.758	6,577,850
2021-12-20	6.800	6.810	6.660	6.660	6.570	9,031,437
2021-12-17	6.900	6.900	6.800	6.880	6.787	6,448,550
2021-12-16	6.870	6.980	6.790	6.920	6.827	10,075,200
2021-12-15	7.040	7.080	6.850	6.850	6.758	10,983,850
2021-12-14	7.170	7.200	6.980	7.060	6.965	11,773,752
2021-12-13	7.250	7.400	7.150	7.200	7.103	13,278,700
2021-12-10	7.180	7.380	7.130	7.230	7.132	12,988,221
2021-12-09	7.290	7.430	7.210	7.220	7.123	15,920,600
2021-12-08	7.290	7.380	7.130	7.360	7.261	14,260,362
2021-12-07	7.080	7.370	7.010	7.300	7.201	17,659,508
2021-12-06	7.220	7.400	7.070	7.120	7.024	19,133,654
2021-12-03	7.280	7.480	7.050	7.400	7.300	25,642,816
2021-12-02	7.090	7.310	6.960	7.280	7.182	24,306,350
2021-12-01	7.050	7.150	7.010	7.100	7.004	14,507,900
2021-11-30	7.010	7.120	6.900	7.100	7.004	16,769,800
2021-11-29	7.010	7.140	6.980	7.030	6.935	16,025,344
2021-11-26	7.230	7.340	7.140	7.210	7.113	23,506,600
2021-11-25	7.480	7.660	7.290	7.340	7.241	46,916,936
2021-11-24	6.700	7.360	6.620	7.360	7.261	34,891,627
2021-11-23	6.980	6.990	6.540	6.690	6.600	16,803,402
2021-11-22	6.840	7.060	6.790	6.980	6.886	13,111,002
2021-11-19	6.880	6.910	6.750	6.840	6.748	8,816,155
2021-11-18	6.980	7.040	6.830	6.830	6.738	10,508,848
2021-11-17	7.040	7.140	6.930	7.000	6.905	13,568,154
2021-11-16	7.060	7.300	6.960	7.040	6.945	22,586,237
2021-11-15	6.930	7.090	6.880	7.030	6.935	23,190,048
2021-11-12	6.400	7.100	6.380	6.930	6.836	26,228,735
2021-11-11	6.460	6.570	6.410	6.450	6.363	7,059,802
2021-11-10	6.420	6.550	6.300	6.540	6.452	9,942,881
2021-11-09	6.630	6.630	6.350	6.430	6.343	12,726,400
2021-11-08	6.750	6.810	6.530	6.630	6.540	12,379,154

← NewerPage 20 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.