Shandong Hiking International Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.500 | 4.630 | 4.360 | 4.580 | 4.580 | 10,181,300 |
| 2025-01-17 | 4.550 | 4.610 | 4.480 | 4.540 | 4.540 | 6,194,800 |
| 2025-01-16 | 4.520 | 4.790 | 4.520 | 4.610 | 4.610 | 11,272,800 |
| 2025-01-15 | 4.500 | 4.570 | 4.460 | 4.520 | 4.520 | 5,999,327 |
| 2025-01-14 | 4.320 | 4.490 | 4.310 | 4.490 | 4.490 | 6,360,800 |
| 2025-01-13 | 4.220 | 4.330 | 4.140 | 4.290 | 4.290 | 5,907,626 |
| 2025-01-10 | 4.500 | 4.530 | 4.290 | 4.290 | 4.290 | 7,895,700 |
| 2025-01-09 | 4.550 | 4.590 | 4.450 | 4.500 | 4.500 | 9,648,200 |
| 2025-01-08 | 4.460 | 4.680 | 4.400 | 4.560 | 4.560 | 18,694,700 |
| 2025-01-07 | 4.290 | 4.420 | 4.240 | 4.410 | 4.410 | 6,239,301 |
| 2025-01-06 | 4.300 | 4.370 | 4.100 | 4.280 | 4.280 | 7,731,699 |
| 2025-01-03 | 4.610 | 4.640 | 4.300 | 4.330 | 4.330 | 10,601,200 |
| 2025-01-02 | 4.570 | 4.740 | 4.550 | 4.640 | 4.640 | 10,678,700 |
| 2024-12-31 | 4.570 | 4.660 | 4.530 | 4.560 | 4.560 | 8,882,400 |
| 2024-12-30 | 4.640 | 4.660 | 4.470 | 4.580 | 4.580 | 9,976,100 |
| 2024-12-27 | 4.590 | 4.760 | 4.530 | 4.690 | 4.690 | 8,649,900 |
| 2024-12-26 | 4.530 | 4.660 | 4.520 | 4.560 | 4.560 | 6,302,600 |
| 2024-12-25 | 4.570 | 4.630 | 4.380 | 4.540 | 4.540 | 10,704,528 |
| 2024-12-24 | 4.640 | 4.680 | 4.500 | 4.610 | 4.610 | 10,690,420 |
| 2024-12-23 | 5.090 | 5.130 | 4.620 | 4.640 | 4.640 | 19,117,302 |
| 2024-12-20 | 5.040 | 5.210 | 5.040 | 5.120 | 5.120 | 10,080,502 |
| 2024-12-19 | 5.170 | 5.220 | 4.990 | 5.070 | 5.070 | 12,189,200 |
| 2024-12-18 | 5.110 | 5.340 | 4.920 | 5.160 | 5.160 | 16,145,600 |
| 2024-12-17 | 5.490 | 5.580 | 5.100 | 5.150 | 5.150 | 23,490,800 |
| 2024-12-16 | 5.650 | 5.790 | 5.530 | 5.580 | 5.580 | 29,657,924 |
| 2024-12-13 | 5.550 | 5.650 | 5.420 | 5.500 | 5.500 | 13,333,401 |
| 2024-12-12 | 5.350 | 5.580 | 5.290 | 5.570 | 5.570 | 19,956,126 |
| 2024-12-11 | 5.220 | 5.370 | 5.210 | 5.330 | 5.330 | 10,854,601 |
| 2024-12-10 | 5.410 | 5.460 | 5.220 | 5.230 | 5.230 | 15,288,250 |
| 2024-12-09 | 5.370 | 5.410 | 5.260 | 5.300 | 5.300 | 13,607,590 |
| 2024-12-06 | 5.480 | 5.490 | 5.240 | 5.390 | 5.390 | 21,182,001 |
| 2024-12-05 | 5.340 | 5.620 | 5.200 | 5.430 | 5.430 | 31,343,016 |
| 2024-12-04 | 5.420 | 5.680 | 5.320 | 5.350 | 5.350 | 30,734,113 |
| 2024-12-03 | 5.310 | 5.720 | 5.290 | 5.410 | 5.410 | 28,564,344 |
| 2024-12-02 | 5.200 | 5.340 | 5.200 | 5.310 | 5.310 | 24,012,160 |
| 2024-11-29 | 5.130 | 5.450 | 5.080 | 5.190 | 5.190 | 26,881,417 |
| 2024-11-28 | 5.010 | 5.270 | 5.010 | 5.140 | 5.140 | 24,377,900 |
| 2024-11-27 | 4.980 | 5.200 | 4.820 | 5.060 | 5.060 | 24,475,500 |
| 2024-11-26 | 5.210 | 5.210 | 4.920 | 4.980 | 4.980 | 28,926,515 |
| 2024-11-25 | 4.860 | 5.340 | 4.840 | 5.290 | 5.290 | 45,105,690 |
| 2024-11-22 | 4.830 | 5.340 | 4.820 | 4.970 | 4.970 | 43,723,094 |
| 2024-11-21 | 4.780 | 4.860 | 4.720 | 4.850 | 4.850 | 8,464,401 |
| 2024-11-20 | 4.690 | 4.790 | 4.670 | 4.770 | 4.770 | 8,091,800 |
| 2024-11-19 | 4.570 | 4.700 | 4.570 | 4.700 | 4.700 | 7,204,686 |
| 2024-11-18 | 4.690 | 4.850 | 4.580 | 4.600 | 4.600 | 10,281,900 |
| 2024-11-15 | 4.720 | 4.850 | 4.630 | 4.630 | 4.630 | 11,278,969 |
| 2024-11-14 | 4.840 | 4.850 | 4.710 | 4.720 | 4.720 | 8,911,700 |
| 2024-11-13 | 4.850 | 4.940 | 4.730 | 4.840 | 4.840 | 9,586,900 |
| 2024-11-12 | 4.920 | 4.960 | 4.810 | 4.880 | 4.880 | 14,778,899 |
| 2024-11-11 | 4.840 | 4.930 | 4.780 | 4.880 | 4.880 | 15,293,900 |
| 2024-11-08 | 4.900 | 4.950 | 4.770 | 4.820 | 4.820 | 13,265,278 |
| 2024-11-07 | 4.670 | 4.940 | 4.630 | 4.900 | 4.900 | 15,462,397 |
| 2024-11-06 | 4.640 | 4.710 | 4.580 | 4.680 | 4.680 | 9,332,100 |
| 2024-11-05 | 4.540 | 4.660 | 4.530 | 4.640 | 4.640 | 9,244,700 |
| 2024-11-04 | 4.500 | 4.540 | 4.440 | 4.540 | 4.540 | 7,359,451 |
| 2024-11-01 | 4.690 | 4.750 | 4.480 | 4.500 | 4.500 | 13,172,900 |
| 2024-10-31 | 4.620 | 4.850 | 4.620 | 4.690 | 4.690 | 13,618,422 |
| 2024-10-30 | 4.680 | 4.770 | 4.560 | 4.610 | 4.610 | 12,871,300 |
| 2024-10-29 | 4.890 | 5.150 | 4.660 | 4.660 | 4.660 | 30,440,102 |
| 2024-10-28 | 4.500 | 4.790 | 4.470 | 4.710 | 4.710 | 18,555,338 |
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.