Shandong Hiking International Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 5.480 | 5.650 | 5.400 | 5.570 | 5.570 | 18,841,667 |
| 2026-01-14 | 5.670 | 5.840 | 5.530 | 5.560 | 5.560 | 32,637,367 |
| 2026-01-13 | 5.830 | 5.950 | 5.500 | 5.560 | 5.560 | 40,948,558 |
| 2026-01-12 | 6.370 | 6.370 | 5.770 | 5.770 | 5.770 | 27,944,450 |
| 2026-01-09 | 5.780 | 6.070 | 5.580 | 6.070 | 6.070 | 37,725,117 |
| 2026-01-08 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 736,500 |
| 2026-01-07 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,567,776 |
| 2026-01-06 | 5.240 | 5.240 | 5.200 | 5.240 | 5.240 | 7,991,750 |
| 2026-01-05 | 4.750 | 4.990 | 4.750 | 4.990 | 4.990 | 8,822,300 |
| 2025-12-31 | 4.760 | 4.980 | 4.710 | 4.750 | 4.750 | 12,623,300 |
| 2025-12-30 | 4.830 | 4.980 | 4.770 | 4.780 | 4.780 | 12,169,050 |
| 2025-12-29 | 5.010 | 5.100 | 4.890 | 4.900 | 4.900 | 15,900,202 |
| 2025-12-26 | 5.100 | 5.270 | 5.050 | 5.120 | 5.120 | 25,473,458 |
| 2025-12-25 | 4.840 | 5.040 | 4.820 | 5.040 | 5.040 | 7,572,600 |
| 2025-12-24 | 4.750 | 4.810 | 4.650 | 4.800 | 4.800 | 11,446,976 |
| 2025-12-23 | 4.960 | 4.980 | 4.740 | 4.750 | 4.750 | 15,268,200 |
| 2025-12-22 | 4.900 | 5.070 | 4.840 | 4.990 | 4.990 | 14,260,700 |
| 2025-12-19 | 4.780 | 4.940 | 4.760 | 4.910 | 4.910 | 13,393,000 |
| 2025-12-18 | 4.730 | 4.960 | 4.720 | 4.820 | 4.820 | 12,088,700 |
| 2025-12-17 | 4.720 | 4.840 | 4.640 | 4.800 | 4.800 | 13,469,600 |
| 2025-12-16 | 4.950 | 5.070 | 4.760 | 4.790 | 4.790 | 14,554,600 |
| 2025-12-15 | 5.000 | 5.090 | 4.890 | 4.990 | 4.990 | 11,347,000 |
| 2025-12-12 | 5.070 | 5.160 | 4.980 | 5.100 | 5.100 | 14,869,800 |
| 2025-12-11 | 5.100 | 5.220 | 5.070 | 5.120 | 5.120 | 12,920,358 |
| 2025-12-10 | 5.400 | 5.400 | 5.230 | 5.230 | 5.230 | 18,784,702 |
| 2025-12-09 | 5.280 | 5.600 | 5.270 | 5.510 | 5.510 | 23,142,561 |
| 2025-12-08 | 5.440 | 5.460 | 5.280 | 5.330 | 5.330 | 14,958,900 |
| 2025-12-05 | 5.410 | 5.430 | 5.280 | 5.410 | 5.410 | 14,451,800 |
| 2025-12-04 | 5.580 | 5.650 | 5.350 | 5.440 | 5.440 | 15,816,650 |
| 2025-12-03 | 5.620 | 5.790 | 5.470 | 5.600 | 5.600 | 21,204,002 |
| 2025-12-02 | 6.010 | 6.120 | 5.760 | 5.760 | 5.760 | 20,330,800 |
| 2025-12-01 | 6.090 | 6.200 | 6.000 | 6.060 | 6.060 | 18,622,700 |
| 2025-11-28 | 6.300 | 6.450 | 6.150 | 6.220 | 6.220 | 26,300,400 |
| 2025-11-27 | 5.920 | 6.270 | 5.910 | 6.270 | 6.270 | 20,198,800 |
| 2025-11-26 | 6.040 | 6.130 | 5.910 | 5.970 | 5.970 | 21,186,500 |
| 2025-11-25 | 6.020 | 6.200 | 5.820 | 6.150 | 6.150 | 32,660,237 |
| 2025-11-24 | 5.900 | 5.900 | 5.850 | 5.900 | 5.900 | 10,673,420 |
| 2025-11-21 | 5.730 | 5.790 | 5.610 | 5.620 | 5.620 | 28,591,602 |
| 2025-11-20 | 6.150 | 6.170 | 5.910 | 5.910 | 5.910 | 21,069,800 |
| 2025-11-19 | 6.080 | 6.280 | 6.070 | 6.220 | 6.220 | 21,823,400 |
| 2025-11-18 | 6.400 | 6.400 | 6.080 | 6.130 | 6.130 | 27,029,065 |
| 2025-11-17 | 6.520 | 6.570 | 6.350 | 6.360 | 6.360 | 28,073,000 |
| 2025-11-14 | 6.350 | 6.720 | 6.160 | 6.680 | 6.680 | 40,212,766 |
| 2025-11-13 | 6.310 | 6.560 | 6.310 | 6.400 | 6.400 | 30,614,064 |
| 2025-11-12 | 6.510 | 6.520 | 6.280 | 6.280 | 6.280 | 33,146,076 |
| 2025-11-11 | 7.080 | 7.300 | 6.610 | 6.610 | 6.610 | 49,447,977 |
| 2025-11-10 | 6.810 | 6.960 | 6.810 | 6.960 | 6.960 | 8,873,159 |
| 2025-11-07 | 6.770 | 6.860 | 6.600 | 6.630 | 6.630 | 46,612,231 |
| 2025-11-06 | 7.130 | 7.380 | 6.950 | 6.950 | 6.950 | 46,300,778 |
| 2025-11-05 | 7.390 | 8.040 | 7.320 | 7.320 | 7.320 | 60,503,411 |
| 2025-11-04 | 8.070 | 8.070 | 7.310 | 7.700 | 7.700 | 76,619,095 |
| 2025-11-03 | 7.690 | 7.690 | 7.610 | 7.690 | 7.690 | 7,728,631 |
| 2025-10-31 | 7.320 | 7.320 | 7.200 | 7.320 | 7.320 | 22,668,196 |
| 2025-10-30 | 6.680 | 6.970 | 6.680 | 6.970 | 6.970 | 10,597,620 |
| 2025-10-29 | 6.640 | 6.640 | 6.220 | 6.640 | 6.640 | 46,360,073 |
| 2025-10-28 | 6.170 | 6.320 | 6.140 | 6.320 | 6.320 | 9,283,111 |
| 2025-10-27 | 5.440 | 6.020 | 5.440 | 6.020 | 6.020 | 51,326,421 |
| 2025-10-24 | 5.460 | 5.780 | 5.450 | 5.730 | 5.730 | 39,202,115 |
| 2025-10-23 | 5.320 | 5.600 | 5.300 | 5.500 | 5.500 | 32,570,782 |
| 2025-10-22 | 5.350 | 5.510 | 5.200 | 5.330 | 5.330 | 33,610,006 |
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.