Shandong Hiking International Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5.200 | 5.270 | 5.030 | 5.040 | 5.040 | 24,982,300 |
| 2025-04-22 | 5.130 | 5.550 | 5.130 | 5.180 | 5.180 | 30,530,102 |
| 2025-04-21 | 5.050 | 5.200 | 5.010 | 5.080 | 5.080 | 28,561,700 |
| 2025-04-18 | 5.320 | 5.720 | 5.060 | 5.140 | 5.140 | 50,227,117 |
| 2025-04-17 | 5.500 | 5.680 | 5.260 | 5.320 | 5.320 | 66,320,157 |
| 2025-04-16 | 6.280 | 6.550 | 5.700 | 5.790 | 5.790 | 92,815,039 |
| 2025-04-15 | 5.420 | 5.950 | 5.320 | 5.950 | 5.950 | 36,612,596 |
| 2025-04-14 | 5.030 | 5.440 | 5.000 | 5.410 | 5.410 | 22,775,996 |
| 2025-04-11 | 4.790 | 5.060 | 4.790 | 4.990 | 4.990 | 14,707,602 |
| 2025-04-10 | 4.800 | 4.930 | 4.700 | 4.820 | 4.820 | 13,134,803 |
| 2025-04-09 | 4.500 | 4.700 | 4.160 | 4.680 | 4.680 | 16,805,500 |
| 2025-04-08 | 4.850 | 4.880 | 4.540 | 4.590 | 4.590 | 18,560,502 |
| 2025-04-07 | 5.100 | 5.220 | 5.030 | 5.030 | 5.030 | 10,439,700 |
| 2025-04-03 | 5.550 | 5.750 | 5.400 | 5.590 | 5.590 | 23,271,801 |
| 2025-04-02 | 5.560 | 5.620 | 5.510 | 5.580 | 5.580 | 7,480,000 |
| 2025-04-01 | 5.570 | 5.650 | 5.520 | 5.600 | 5.600 | 9,825,715 |
| 2025-03-31 | 5.420 | 5.620 | 5.400 | 5.520 | 5.520 | 12,724,602 |
| 2025-03-28 | 5.550 | 5.640 | 5.450 | 5.460 | 5.460 | 10,448,200 |
| 2025-03-27 | 5.610 | 5.890 | 5.560 | 5.570 | 5.570 | 10,214,000 |
| 2025-03-26 | 5.480 | 5.680 | 5.410 | 5.650 | 5.650 | 9,653,399 |
| 2025-03-25 | 5.690 | 5.700 | 5.380 | 5.510 | 5.510 | 12,720,716 |
| 2025-03-24 | 5.860 | 5.940 | 5.510 | 5.660 | 5.660 | 14,766,400 |
| 2025-03-21 | 6.020 | 6.060 | 5.900 | 5.910 | 5.910 | 16,933,530 |
| 2025-03-20 | 5.910 | 6.280 | 5.890 | 5.970 | 5.970 | 26,201,715 |
| 2025-03-19 | 5.730 | 6.000 | 5.730 | 5.970 | 5.970 | 30,791,700 |
| 2025-03-18 | 5.770 | 5.870 | 5.660 | 5.790 | 5.790 | 24,388,402 |
| 2025-03-17 | 5.790 | 5.950 | 5.720 | 5.740 | 5.740 | 33,180,682 |
| 2025-03-14 | 5.860 | 5.950 | 5.670 | 5.760 | 5.760 | 34,471,199 |
| 2025-03-13 | 5.800 | 6.070 | 5.550 | 5.920 | 5.920 | 63,196,374 |
| 2025-03-12 | 5.540 | 6.190 | 5.500 | 5.830 | 5.830 | 83,198,707 |
| 2025-03-11 | 5.060 | 5.630 | 5.030 | 5.630 | 5.630 | 51,835,870 |
| 2025-03-10 | 5.120 | 5.190 | 5.090 | 5.120 | 5.120 | 9,684,218 |
| 2025-03-07 | 5.150 | 5.210 | 5.030 | 5.090 | 5.090 | 14,838,371 |
| 2025-03-06 | 5.240 | 5.330 | 5.140 | 5.180 | 5.180 | 17,237,304 |
| 2025-03-05 | 5.110 | 5.450 | 4.970 | 5.290 | 5.290 | 25,087,400 |
| 2025-03-04 | 5.330 | 5.330 | 5.120 | 5.150 | 5.150 | 20,788,900 |
| 2025-03-03 | 5.170 | 5.400 | 5.110 | 5.390 | 5.390 | 28,699,806 |
| 2025-02-28 | 5.250 | 5.350 | 5.070 | 5.180 | 5.180 | 21,888,300 |
| 2025-02-27 | 5.080 | 5.530 | 5.050 | 5.240 | 5.240 | 27,118,451 |
| 2025-02-26 | 4.990 | 5.130 | 4.940 | 5.090 | 5.090 | 17,125,208 |
| 2025-02-25 | 4.920 | 5.160 | 4.880 | 5.030 | 5.030 | 18,090,800 |
| 2025-02-24 | 4.990 | 5.060 | 4.890 | 4.950 | 4.950 | 15,387,928 |
| 2025-02-21 | 5.080 | 5.260 | 4.950 | 4.980 | 4.980 | 26,201,003 |
| 2025-02-20 | 4.840 | 5.380 | 4.840 | 5.160 | 5.160 | 39,977,495 |
| 2025-02-19 | 4.680 | 5.010 | 4.640 | 4.910 | 4.910 | 29,035,300 |
| 2025-02-18 | 4.800 | 4.820 | 4.620 | 4.650 | 4.650 | 11,066,905 |
| 2025-02-17 | 4.760 | 4.860 | 4.720 | 4.790 | 4.790 | 15,225,802 |
| 2025-02-14 | 4.750 | 4.750 | 4.690 | 4.720 | 4.720 | 8,167,000 |
| 2025-02-13 | 4.800 | 4.820 | 4.720 | 4.740 | 4.740 | 12,032,500 |
| 2025-02-12 | 4.790 | 4.800 | 4.710 | 4.750 | 4.750 | 15,446,058 |
| 2025-02-11 | 4.860 | 4.950 | 4.740 | 4.780 | 4.780 | 36,282,177 |
| 2025-02-10 | 4.650 | 5.120 | 4.600 | 4.950 | 4.950 | 47,132,413 |
| 2025-02-07 | 4.620 | 4.700 | 4.570 | 4.650 | 4.650 | 9,749,900 |
| 2025-02-06 | 4.550 | 4.670 | 4.450 | 4.610 | 4.610 | 11,063,902 |
| 2025-02-05 | 4.470 | 4.660 | 4.410 | 4.560 | 4.560 | 8,710,650 |
| 2025-01-27 | 4.460 | 4.570 | 4.390 | 4.420 | 4.420 | 8,530,100 |
| 2025-01-24 | 4.480 | 4.560 | 4.420 | 4.560 | 4.560 | 6,735,400 |
| 2025-01-23 | 4.450 | 4.540 | 4.410 | 4.480 | 4.480 | 6,765,400 |
| 2025-01-22 | 4.480 | 4.480 | 4.350 | 4.390 | 4.390 | 6,398,300 |
| 2025-01-21 | 4.610 | 4.630 | 4.450 | 4.480 | 4.480 | 6,592,200 |
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.