Shandong Hiking International Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5.350 | 5.510 | 5.200 | 5.330 | 5.330 | 33,610,006 |
| 2025-10-21 | 5.300 | 5.540 | 5.180 | 5.430 | 5.430 | 43,456,892 |
| 2025-10-20 | 5.040 | 5.290 | 4.890 | 5.290 | 5.290 | 53,355,640 |
| 2025-10-17 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 2,149,500 |
| 2025-10-16 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 2,495,100 |
| 2025-10-15 | 4.300 | 4.570 | 4.260 | 4.570 | 4.570 | 31,819,017 |
| 2025-10-14 | 4.330 | 4.550 | 4.330 | 4.350 | 4.350 | 71,031,603 |
| 2025-10-13 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 250,600 |
| 2025-10-10 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 598,000 |
| 2025-10-09 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 337,100 |
| 2025-09-30 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 464,400 |
| 2025-09-29 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-09-26 | 5.520 | 5.860 | 5.500 | 5.600 | 5.600 | 37,966,300 |
| 2025-09-25 | 6.050 | 6.120 | 5.750 | 5.750 | 5.750 | 46,705,494 |
| 2025-09-24 | 5.990 | 6.580 | 5.980 | 6.120 | 6.120 | 66,940,490 |
| 2025-09-23 | 5.740 | 6.230 | 5.450 | 6.230 | 6.230 | 44,237,500 |
| 2025-09-22 | 5.840 | 6.050 | 5.610 | 5.660 | 5.660 | 47,304,191 |
| 2025-09-19 | 6.730 | 6.730 | 6.160 | 6.160 | 6.160 | 36,206,200 |
| 2025-09-18 | 6.770 | 7.310 | 6.680 | 6.840 | 6.840 | 86,222,885 |
| 2025-09-17 | 6.250 | 6.660 | 6.180 | 6.660 | 6.660 | 65,886,400 |
| 2025-09-16 | 5.540 | 6.050 | 5.480 | 6.050 | 6.050 | 39,808,200 |
| 2025-09-15 | 5.600 | 5.680 | 5.500 | 5.500 | 5.500 | 17,881,115 |
| 2025-09-12 | 5.550 | 5.680 | 5.520 | 5.580 | 5.580 | 20,901,200 |
| 2025-09-11 | 5.520 | 5.550 | 5.420 | 5.530 | 5.530 | 21,095,400 |
| 2025-09-10 | 5.590 | 5.780 | 5.450 | 5.540 | 5.540 | 33,670,127 |
| 2025-09-09 | 5.880 | 5.890 | 5.650 | 5.650 | 5.650 | 22,313,907 |
| 2025-09-08 | 5.730 | 5.960 | 5.730 | 5.910 | 5.910 | 21,145,800 |
| 2025-09-05 | 5.970 | 6.010 | 5.800 | 6.000 | 6.000 | 17,905,107 |
| 2025-09-04 | 6.080 | 6.120 | 5.890 | 5.970 | 5.970 | 24,410,563 |
| 2025-09-03 | 6.280 | 6.350 | 6.050 | 6.070 | 6.070 | 22,086,000 |
| 2025-09-02 | 6.220 | 6.430 | 6.080 | 6.340 | 6.340 | 35,579,976 |
| 2025-09-01 | 6.320 | 6.510 | 6.170 | 6.260 | 6.260 | 42,117,387 |
| 2025-08-29 | 7.010 | 7.010 | 6.610 | 6.610 | 6.610 | 42,352,677 |
| 2025-08-28 | 7.220 | 7.630 | 7.030 | 7.340 | 7.340 | 63,500,820 |
| 2025-08-27 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 7,610,000 |
| 2025-08-26 | 8.360 | 8.790 | 8.250 | 8.630 | 8.630 | 24,443,647 |
| 2025-08-25 | 8.300 | 8.390 | 8.190 | 8.370 | 8.370 | 15,525,800 |
| 2025-08-22 | 8.290 | 8.360 | 8.060 | 8.300 | 8.300 | 15,198,966 |
| 2025-08-21 | 8.180 | 8.300 | 8.120 | 8.210 | 8.210 | 10,758,800 |
| 2025-08-20 | 8.290 | 8.340 | 8.050 | 8.180 | 8.180 | 14,071,600 |
| 2025-08-19 | 8.400 | 8.470 | 8.220 | 8.370 | 8.370 | 13,804,500 |
| 2025-08-18 | 8.200 | 8.550 | 8.180 | 8.440 | 8.440 | 19,469,300 |
| 2025-08-15 | 7.900 | 8.370 | 7.900 | 8.200 | 8.200 | 25,854,204 |
| 2025-08-14 | 8.000 | 8.010 | 7.770 | 7.950 | 7.950 | 13,180,000 |
| 2025-08-13 | 8.080 | 8.140 | 7.900 | 7.960 | 7.960 | 15,513,604 |
| 2025-08-12 | 7.920 | 8.350 | 7.920 | 8.120 | 8.120 | 25,524,600 |
| 2025-08-11 | 7.800 | 7.960 | 7.710 | 7.940 | 7.940 | 13,239,200 |
| 2025-08-08 | 7.950 | 7.990 | 7.820 | 7.870 | 7.870 | 12,870,100 |
| 2025-08-07 | 7.920 | 8.090 | 7.830 | 7.950 | 7.950 | 18,529,001 |
| 2025-08-06 | 7.850 | 7.960 | 7.670 | 7.870 | 7.870 | 18,303,703 |
| 2025-08-05 | 7.750 | 8.190 | 7.750 | 7.910 | 7.910 | 23,075,600 |
| 2025-08-04 | 7.890 | 7.980 | 7.680 | 7.720 | 7.720 | 18,877,900 |
| 2025-08-01 | 8.060 | 8.210 | 7.890 | 7.900 | 7.900 | 10,882,700 |
| 2025-07-31 | 8.010 | 8.250 | 8.010 | 8.030 | 8.030 | 13,339,000 |
| 2025-07-30 | 8.150 | 8.190 | 8.030 | 8.100 | 8.100 | 11,689,400 |
| 2025-07-29 | 8.540 | 8.550 | 7.930 | 8.150 | 8.150 | 27,131,000 |
| 2025-07-28 | 8.700 | 8.710 | 8.510 | 8.550 | 8.550 | 11,138,300 |
| 2025-07-25 | 8.580 | 8.680 | 8.510 | 8.660 | 8.660 | 10,332,305 |
| 2025-07-24 | 8.910 | 8.910 | 8.470 | 8.650 | 8.650 | 24,515,306 |
| 2025-07-23 | 9.000 | 9.000 | 8.840 | 8.850 | 8.850 | 16,933,604 |
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.