Shandong Hiking International Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	5.950	6.040	5.910	6.000	6.000	2,647,800
2026-10-16	6.200	6.280	5.950	6.020	6.020	4,879,660
2026-10-15	6.260	6.290	6.130	6.130	6.130	3,887,700
2026-10-14	6.400	6.450	6.360	6.360	6.360	2,084,500
2026-10-13	6.520	6.550	6.390	6.420	6.420	3,946,900
2026-10-12	6.800	6.800	6.530	6.530	6.530	4,783,200
2026-10-09	6.420	6.850	6.380	6.810	6.810	6,855,120
2026-10-08	6.690	6.700	6.510	6.510	6.510	3,197,300
2026-09-30	6.520	6.650	6.520	6.650	6.650	4,049,100
2026-09-29	6.280	6.650	6.280	6.510	6.510	4,706,624
2026-09-28	6.500	6.530	6.320	6.330	6.330	2,955,100
2026-09-24	6.690	6.730	6.530	6.570	6.570	2,903,700
2026-09-23	6.700	6.740	6.610	6.660	6.660	3,346,600
2026-09-22	6.550	6.840	6.530	6.720	6.720	6,465,301
2026-09-21	6.720	6.840	6.580	6.640	6.640	4,894,900
2026-09-18	6.580	6.750	6.530	6.690	6.690	4,725,008
2026-09-17	6.550	6.630	6.490	6.570	6.570	3,846,402
2026-09-16	6.340	6.720	6.340	6.550	6.550	6,523,400
2026-09-15	6.520	6.560	6.390	6.390	6.390	4,976,500
2026-09-14	6.450	6.880	6.440	6.560	6.560	8,928,520
2026-09-11	6.440	6.570	6.300	6.500	6.500	9,634,702
2026-09-10	5.880	6.510	5.850	6.510	6.510	14,144,503
2026-09-09	5.910	5.940	5.880	5.920	5.920	2,414,602
2026-09-08	5.940	5.950	5.910	5.930	5.930	2,531,300
2026-09-07	6.060	6.080	5.940	5.950	5.950	2,937,300
2026-09-04	5.900	5.960	5.900	5.940	5.940	2,119,400
2026-09-03	5.960	5.970	5.880	5.910	5.910	2,948,900
2026-09-02	5.970	6.020	5.920	5.960	5.960	3,068,200
2026-09-01	5.970	6.020	5.950	5.990	5.990	2,451,600
2026-08-31	6.000	6.020	5.920	6.000	6.000	3,421,400
2026-08-28	6.100	6.280	6.070	6.090	6.090	3,902,500
2026-08-27	6.120	6.180	6.040	6.050	6.050	2,722,000
2026-08-26	6.130	6.130	6.040	6.100	6.100	1,955,100
2026-08-25	5.990	6.150	5.990	6.130	6.130	2,703,900
2026-08-24	6.040	6.040	5.930	5.980	5.980	2,013,100
2026-08-21	5.920	6.050	5.920	6.050	6.050	2,653,400
2026-08-20	5.770	6.020	5.770	5.950	5.950	4,481,700
2026-08-19	5.940	5.940	5.740	5.740	5.740	4,060,200
2026-08-18	6.050	6.060	5.950	5.960	5.960	3,264,300
2026-08-17	6.140	6.140	5.950	6.050	6.050	4,480,802
2026-08-14	6.150	6.260	6.100	6.170	6.170	3,808,800
2026-08-13	6.170	6.370	6.170	6.170	6.170	10,232,200
2026-08-12	6.470	6.620	6.470	6.570	6.570	2,877,950
2026-08-11	6.530	6.550	6.410	6.490	6.490	2,739,400
2026-08-10	6.480	6.580	6.390	6.570	6.570	3,253,753
2026-08-07	6.550	6.550	6.390	6.480	6.480	3,559,100
2026-08-06	6.380	6.600	6.380	6.510	6.510	4,136,005
2026-08-05	6.350	6.520	6.330	6.420	6.420	4,567,000
2026-08-04	6.230	6.480	6.180	6.360	6.360	4,780,600
2026-08-03	6.100	6.210	6.080	6.210	6.210	2,763,000
2026-07-31	6.020	6.160	6.020	6.130	6.130	3,474,053
2026-07-30	6.170	6.220	6.040	6.040	6.040	3,293,007
2026-07-29	6.220	6.230	6.120	6.180	6.180	2,700,000
2026-07-28	6.190	6.270	6.100	6.210	6.210	2,699,100
2026-07-27	6.140	6.300	6.120	6.240	6.240	2,984,400
2026-07-24	6.230	6.300	6.100	6.180	6.180	3,862,800
2026-07-23	6.010	6.350	5.980	6.250	6.250	6,251,300
2026-07-22	5.840	5.960	5.810	5.940	5.940	3,567,060
2026-07-21	5.810	5.930	5.570	5.900	5.900	7,764,600
2026-07-20	6.250	6.390	5.780	5.920	5.920	10,612,007

Page 1 of 3 · 121 trading daysOlder →

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.