Shandong Hiking International Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 9.030 | 9.180 | 8.890 | 9.060 | 9.060 | 23,034,003 |
| 2025-07-21 | 8.810 | 9.420 | 8.720 | 9.000 | 9.000 | 42,709,742 |
| 2025-07-18 | 8.900 | 8.940 | 8.670 | 8.900 | 8.900 | 29,868,909 |
| 2025-07-17 | 8.430 | 8.950 | 8.430 | 8.730 | 8.730 | 39,761,000 |
| 2025-07-16 | 8.330 | 8.590 | 7.790 | 8.430 | 8.430 | 36,131,919 |
| 2025-07-15 | 8.740 | 9.150 | 8.320 | 8.410 | 8.410 | 58,848,363 |
| 2025-07-14 | 7.690 | 8.320 | 7.690 | 8.320 | 8.320 | 14,258,201 |
| 2025-07-11 | 7.470 | 7.610 | 7.320 | 7.560 | 7.560 | 13,380,300 |
| 2025-07-10 | 7.540 | 7.650 | 7.410 | 7.470 | 7.470 | 12,830,135 |
| 2025-07-09 | 7.390 | 7.650 | 7.320 | 7.570 | 7.570 | 20,242,491 |
| 2025-07-08 | 7.320 | 7.550 | 7.240 | 7.390 | 7.390 | 28,139,301 |
| 2025-07-07 | 7.610 | 7.800 | 7.320 | 7.320 | 7.320 | 40,594,600 |
| 2025-07-04 | 8.240 | 8.350 | 7.990 | 8.130 | 8.130 | 13,413,700 |
| 2025-07-03 | 8.280 | 8.340 | 8.140 | 8.230 | 8.230 | 7,843,800 |
| 2025-07-02 | 8.220 | 8.550 | 8.120 | 8.260 | 8.260 | 23,725,104 |
| 2025-07-01 | 8.300 | 8.330 | 8.060 | 8.180 | 8.180 | 16,530,400 |
| 2025-06-30 | 8.720 | 8.840 | 8.280 | 8.320 | 8.320 | 23,239,381 |
| 2025-06-27 | 8.520 | 8.890 | 8.500 | 8.690 | 8.690 | 21,946,400 |
| 2025-06-26 | 8.610 | 8.700 | 8.480 | 8.560 | 8.560 | 12,864,300 |
| 2025-06-25 | 8.610 | 8.850 | 8.440 | 8.620 | 8.620 | 19,257,900 |
| 2025-06-24 | 8.490 | 8.910 | 8.490 | 8.570 | 8.570 | 19,904,902 |
| 2025-06-23 | 7.970 | 8.720 | 7.870 | 8.530 | 8.530 | 27,898,005 |
| 2025-06-20 | 8.200 | 8.380 | 7.860 | 8.020 | 8.020 | 22,657,245 |
| 2025-06-19 | 8.570 | 8.580 | 8.100 | 8.250 | 8.250 | 17,458,400 |
| 2025-06-18 | 8.290 | 8.550 | 8.200 | 8.500 | 8.500 | 21,370,550 |
| 2025-06-17 | 8.320 | 8.400 | 8.000 | 8.380 | 8.380 | 23,180,803 |
| 2025-06-16 | 8.330 | 8.500 | 8.130 | 8.320 | 8.320 | 25,691,501 |
| 2025-06-13 | 8.330 | 8.900 | 8.330 | 8.330 | 8.330 | 42,561,805 |
| 2025-06-12 | 9.620 | 9.650 | 8.930 | 9.250 | 9.250 | 35,046,403 |
| 2025-06-11 | 9.170 | 9.750 | 8.900 | 9.430 | 9.430 | 51,409,227 |
| 2025-06-10 | 9.800 | 10.200 | 9.150 | 9.220 | 9.220 | 69,192,317 |
| 2025-06-09 | 9.280 | 10.190 | 9.080 | 10.170 | 10.170 | 63,802,170 |
| 2025-06-06 | 8.450 | 9.260 | 8.250 | 9.260 | 9.260 | 53,280,676 |
| 2025-06-05 | 8.300 | 8.780 | 8.210 | 8.420 | 8.420 | 30,372,396 |
| 2025-06-04 | 7.950 | 8.540 | 7.910 | 8.240 | 8.240 | 37,284,400 |
| 2025-06-03 | 7.840 | 8.160 | 7.830 | 7.960 | 7.960 | 21,738,800 |
| 2025-05-30 | 8.050 | 8.140 | 7.770 | 7.850 | 7.850 | 23,149,600 |
| 2025-05-29 | 8.370 | 8.370 | 8.070 | 8.090 | 8.090 | 27,606,700 |
| 2025-05-28 | 8.150 | 8.480 | 8.090 | 8.370 | 8.370 | 39,230,900 |
| 2025-05-27 | 7.900 | 8.430 | 7.700 | 8.250 | 8.250 | 44,262,959 |
| 2025-05-26 | 8.060 | 8.120 | 7.640 | 7.850 | 7.850 | 39,371,109 |
| 2025-05-23 | 8.280 | 8.810 | 8.030 | 8.060 | 8.060 | 57,158,858 |
| 2025-05-22 | 7.690 | 8.360 | 7.570 | 8.170 | 8.170 | 53,044,108 |
| 2025-05-21 | 7.650 | 7.890 | 7.550 | 7.770 | 7.770 | 33,681,333 |
| 2025-05-20 | 7.720 | 7.800 | 7.500 | 7.690 | 7.690 | 47,352,428 |
| 2025-05-19 | 7.600 | 8.000 | 7.590 | 7.900 | 7.900 | 54,091,071 |
| 2025-05-16 | 7.590 | 8.450 | 7.280 | 8.000 | 8.000 | 85,231,616 |
| 2025-05-15 | 7.350 | 7.990 | 7.060 | 7.990 | 7.990 | 95,549,436 |
| 2025-05-14 | 6.610 | 7.260 | 6.500 | 7.260 | 7.260 | 66,557,225 |
| 2025-05-13 | 6.480 | 6.830 | 6.370 | 6.600 | 6.600 | 49,442,870 |
| 2025-05-12 | 6.200 | 6.560 | 6.050 | 6.290 | 6.290 | 45,858,200 |
| 2025-05-09 | 5.790 | 6.190 | 5.740 | 6.170 | 6.170 | 54,732,227 |
| 2025-05-08 | 5.880 | 6.300 | 5.870 | 5.910 | 5.910 | 62,844,798 |
| 2025-05-07 | 6.890 | 6.890 | 6.010 | 6.040 | 6.040 | 88,676,032 |
| 2025-05-06 | 5.760 | 6.260 | 5.690 | 6.260 | 6.260 | 17,350,300 |
| 2025-04-30 | 5.170 | 5.690 | 5.170 | 5.690 | 5.690 | 35,371,435 |
| 2025-04-29 | 4.850 | 5.240 | 4.810 | 5.170 | 5.170 | 28,436,300 |
| 2025-04-28 | 4.900 | 4.920 | 4.750 | 4.800 | 4.800 | 12,265,700 |
| 2025-04-25 | 4.920 | 5.030 | 4.900 | 4.910 | 4.910 | 11,494,700 |
| 2025-04-24 | 5.020 | 5.050 | 4.910 | 4.930 | 4.930 | 17,588,300 |
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.