Shandong Hiking International Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.300 | 4.500 | 4.260 | 4.490 | 4.490 | 12,587,751 |
| 2024-10-24 | 4.230 | 4.310 | 4.230 | 4.300 | 4.300 | 6,552,601 |
| 2024-10-23 | 4.270 | 4.310 | 4.230 | 4.260 | 4.260 | 7,780,000 |
| 2024-10-22 | 4.160 | 4.270 | 4.150 | 4.270 | 4.270 | 8,874,104 |
| 2024-10-21 | 4.160 | 4.230 | 4.110 | 4.180 | 4.180 | 10,325,511 |
| 2024-10-18 | 4.080 | 4.200 | 4.060 | 4.140 | 4.140 | 8,741,312 |
| 2024-10-17 | 4.150 | 4.210 | 4.070 | 4.090 | 4.090 | 7,370,707 |
| 2024-10-16 | 4.120 | 4.190 | 4.070 | 4.130 | 4.130 | 8,344,323 |
| 2024-10-15 | 4.230 | 4.270 | 4.130 | 4.130 | 4.130 | 10,526,800 |
| 2024-10-14 | 4.170 | 4.240 | 4.140 | 4.240 | 4.240 | 7,552,750 |
| 2024-10-11 | 4.260 | 4.320 | 4.100 | 4.160 | 4.160 | 9,534,202 |
| 2024-10-10 | 4.190 | 4.340 | 4.060 | 4.270 | 4.270 | 14,730,102 |
| 2024-10-09 | 4.500 | 4.510 | 4.140 | 4.140 | 4.140 | 15,723,495 |
| 2024-10-08 | 4.850 | 4.850 | 4.390 | 4.600 | 4.600 | 22,727,798 |
| 2024-09-30 | 4.200 | 4.450 | 4.110 | 4.420 | 4.420 | 20,560,807 |
| 2024-09-27 | 4.010 | 4.100 | 3.970 | 4.080 | 4.080 | 7,118,200 |
| 2024-09-26 | 3.850 | 3.970 | 3.830 | 3.970 | 3.970 | 8,214,400 |
| 2024-09-25 | 3.840 | 3.920 | 3.820 | 3.850 | 3.850 | 9,668,103 |
| 2024-09-24 | 3.720 | 3.830 | 3.710 | 3.820 | 3.820 | 11,690,832 |
| 2024-09-23 | 3.630 | 3.810 | 3.620 | 3.740 | 3.740 | 11,854,800 |
| 2024-09-20 | 3.670 | 3.690 | 3.620 | 3.640 | 3.640 | 5,104,900 |
| 2024-09-19 | 3.550 | 3.680 | 3.540 | 3.670 | 3.670 | 8,073,500 |
| 2024-09-18 | 3.600 | 3.600 | 3.460 | 3.540 | 3.540 | 8,288,115 |
| 2024-09-13 | 3.630 | 3.680 | 3.590 | 3.660 | 3.660 | 7,000,600 |
| 2024-09-12 | 3.600 | 3.720 | 3.590 | 3.660 | 3.660 | 8,541,100 |
| 2024-09-11 | 3.690 | 3.700 | 3.590 | 3.620 | 3.620 | 5,926,800 |
| 2024-09-10 | 3.650 | 3.750 | 3.610 | 3.670 | 3.670 | 6,566,800 |
| 2024-09-09 | 3.570 | 3.690 | 3.550 | 3.640 | 3.640 | 7,375,179 |
| 2024-09-06 | 3.710 | 3.710 | 3.590 | 3.600 | 3.600 | 9,477,268 |
| 2024-09-05 | 3.700 | 3.780 | 3.640 | 3.720 | 3.720 | 18,308,005 |
| 2024-09-04 | 3.600 | 3.900 | 3.570 | 3.740 | 3.740 | 22,526,321 |
| 2024-09-03 | 3.590 | 3.630 | 3.550 | 3.580 | 3.580 | 3,869,400 |
| 2024-09-02 | 3.650 | 3.650 | 3.560 | 3.570 | 3.570 | 4,502,700 |
| 2024-08-30 | 3.530 | 3.710 | 3.530 | 3.650 | 3.650 | 6,322,100 |
| 2024-08-29 | 3.510 | 3.550 | 3.440 | 3.540 | 3.540 | 5,676,000 |
| 2024-08-28 | 3.490 | 3.580 | 3.440 | 3.500 | 3.500 | 5,698,286 |
| 2024-08-27 | 3.610 | 3.610 | 3.480 | 3.490 | 3.490 | 5,454,600 |
| 2024-08-26 | 3.480 | 3.680 | 3.450 | 3.610 | 3.610 | 5,945,435 |
| 2024-08-23 | 3.550 | 3.570 | 3.470 | 3.490 | 3.490 | 3,253,100 |
| 2024-08-22 | 3.580 | 3.620 | 3.540 | 3.540 | 3.540 | 3,271,200 |
| 2024-08-21 | 3.580 | 3.630 | 3.560 | 3.600 | 3.600 | 3,382,001 |
| 2024-08-20 | 3.700 | 3.720 | 3.580 | 3.590 | 3.590 | 3,896,550 |
| 2024-08-19 | 3.740 | 3.750 | 3.630 | 3.700 | 3.700 | 4,272,400 |
| 2024-08-16 | 3.770 | 3.790 | 3.720 | 3.740 | 3.740 | 4,037,200 |
| 2024-08-15 | 3.740 | 3.800 | 3.700 | 3.760 | 3.760 | 4,210,600 |
| 2024-08-14 | 3.740 | 3.770 | 3.690 | 3.750 | 3.750 | 3,628,100 |
| 2024-08-13 | 3.700 | 3.750 | 3.650 | 3.730 | 3.730 | 4,311,111 |
| 2024-08-12 | 3.720 | 3.760 | 3.680 | 3.710 | 3.710 | 3,715,600 |
| 2024-08-09 | 3.800 | 3.830 | 3.730 | 3.730 | 3.730 | 5,744,200 |
| 2024-08-08 | 3.720 | 3.820 | 3.670 | 3.790 | 3.790 | 5,915,615 |
| 2024-08-07 | 3.740 | 3.760 | 3.700 | 3.710 | 3.710 | 4,445,500 |
| 2024-08-06 | 3.730 | 3.790 | 3.670 | 3.750 | 3.750 | 6,950,602 |
| 2024-08-05 | 3.750 | 3.840 | 3.700 | 3.700 | 3.700 | 4,192,100 |
| 2024-08-02 | 3.780 | 3.820 | 3.750 | 3.760 | 3.760 | 2,957,037 |
| 2024-08-01 | 3.800 | 3.850 | 3.770 | 3.810 | 3.810 | 3,764,000 |
| 2024-07-31 | 3.730 | 3.850 | 3.700 | 3.830 | 3.830 | 6,488,103 |
| 2024-07-30 | 3.730 | 3.890 | 3.700 | 3.720 | 3.720 | 7,964,500 |
| 2024-07-29 | 3.660 | 3.720 | 3.600 | 3.720 | 3.720 | 3,903,100 |
| 2024-07-26 | 3.570 | 3.670 | 3.560 | 3.650 | 3.650 | 2,523,300 |
| 2024-07-25 | 3.550 | 3.610 | 3.480 | 3.560 | 3.560 | 3,871,803 |
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.