Shandong Hiking International Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 6.620 | 6.940 | 6.610 | 6.810 | 6.718 | 19,935,954 |
| 2021-11-04 | 6.800 | 6.850 | 6.520 | 6.710 | 6.619 | 13,311,998 |
| 2021-11-03 | 6.710 | 6.780 | 6.550 | 6.700 | 6.610 | 11,386,384 |
| 2021-11-02 | 6.780 | 6.860 | 6.570 | 6.670 | 6.580 | 16,976,383 |
| 2021-11-01 | 6.520 | 6.920 | 6.320 | 6.850 | 6.758 | 24,142,330 |
| 2021-10-29 | 6.640 | 6.670 | 6.230 | 6.480 | 6.393 | 16,176,012 |
| 2021-10-28 | 6.500 | 6.800 | 6.470 | 6.640 | 6.550 | 21,279,155 |
| 2021-10-27 | 6.780 | 7.060 | 6.510 | 6.600 | 6.511 | 31,202,887 |
| 2021-10-26 | 6.480 | 6.780 | 6.290 | 6.780 | 6.688 | 17,396,033 |
| 2021-10-25 | 6.000 | 6.170 | 5.940 | 6.160 | 6.077 | 4,000,600 |
| 2021-10-22 | 6.100 | 6.170 | 6.010 | 6.030 | 5.949 | 4,703,402 |
| 2021-10-21 | 6.140 | 6.210 | 6.070 | 6.130 | 6.047 | 4,708,856 |
| 2021-10-20 | 6.230 | 6.280 | 6.130 | 6.170 | 6.087 | 5,277,851 |
| 2021-10-19 | 6.500 | 6.520 | 6.240 | 6.280 | 6.195 | 7,614,314 |
| 2021-10-18 | 6.460 | 6.520 | 6.280 | 6.520 | 6.432 | 8,130,752 |
| 2021-10-15 | 6.310 | 6.450 | 6.120 | 6.390 | 6.304 | 10,955,098 |
| 2021-10-14 | 6.580 | 6.700 | 6.410 | 6.470 | 6.383 | 12,437,914 |
← NewerPage 21 of 21 · 1,217 trading days
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.