Shandong Hi-Speed Road&Bridge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.840	5.840	5.800	5.830	5.201	7,071,100
2023-10-31	5.860	5.870	5.800	5.830	5.201	12,122,312
2023-10-30	5.960	5.970	5.850	5.890	5.255	27,791,809
2023-10-27	5.980	6.050	5.700	6.020	5.371	27,691,282
2023-10-26	6.230	6.250	6.130	6.240	5.567	7,622,918
2023-10-25	6.210	6.350	6.210	6.260	5.585	13,113,194
2023-10-24	5.880	6.040	5.880	6.030	5.380	7,924,932
2023-10-23	6.070	6.070	5.860	5.880	5.246	8,870,891
2023-10-20	6.090	6.160	6.050	6.090	5.433	5,288,965
2023-10-19	6.140	6.190	6.090	6.100	5.442	5,675,174
2023-10-18	6.230	6.230	6.140	6.150	5.487	6,569,900
2023-10-17	6.220	6.250	6.180	6.230	5.558	6,840,941
2023-10-16	6.270	6.270	6.170	6.220	5.549	9,583,449
2023-10-13	6.310	6.310	6.240	6.280	5.603	6,617,964
2023-10-12	6.320	6.370	6.310	6.330	5.647	8,121,404
2023-10-11	6.320	6.360	6.290	6.290	5.612	7,368,907
2023-10-10	6.500	6.530	6.280	6.300	5.621	15,736,570
2023-10-09	6.550	6.560	6.410	6.460	5.763	12,323,426
2023-09-28	6.570	6.630	6.540	6.550	5.844	6,267,501
2023-09-27	6.470	6.600	6.470	6.580	5.870	7,413,125
2023-09-26	6.470	6.530	6.470	6.470	5.772	5,008,719
2023-09-25	6.560	6.580	6.470	6.490	5.790	6,350,275
2023-09-22	6.450	6.580	6.430	6.570	5.862	8,779,108
2023-09-21	6.640	6.640	6.460	6.480	5.781	9,297,830
2023-09-20	6.610	6.660	6.570	6.630	5.915	4,798,000
2023-09-19	6.600	6.640	6.570	6.620	5.906	4,981,490
2023-09-18	6.630	6.640	6.550	6.590	5.879	5,633,410
2023-09-15	6.640	6.700	6.600	6.640	5.924	6,807,400
2023-09-14	6.610	6.640	6.580	6.630	5.915	4,848,623
2023-09-13	6.600	6.660	6.560	6.610	5.897	6,286,317
2023-09-12	6.560	6.640	6.550	6.590	5.879	5,371,698
2023-09-11	6.530	6.600	6.470	6.580	5.870	5,331,074
2023-09-08	6.540	6.570	6.490	6.510	5.808	5,635,517
2023-09-07	6.660	6.680	6.560	6.570	5.862	6,565,000
2023-09-06	6.700	6.720	6.640	6.670	5.951	5,289,781
2023-09-05	6.770	6.790	6.680	6.710	5.986	8,227,510
2023-09-04	6.730	6.790	6.710	6.780	6.049	9,960,500
2023-09-01	6.670	6.780	6.660	6.690	5.969	10,575,095
2023-08-31	6.710	6.780	6.640	6.650	5.933	9,531,900
2023-08-30	6.770	6.850	6.680	6.690	5.969	14,057,300
2023-08-29	6.700	6.850	6.670	6.830	6.094	25,209,314
2023-08-28	6.680	6.740	6.540	6.570	5.862	16,574,655
2023-08-25	6.340	6.460	6.250	6.370	5.683	8,733,516
2023-08-24	6.500	6.540	6.340	6.350	5.665	10,866,496
2023-08-23	6.570	6.610	6.490	6.490	5.790	6,410,996
2023-08-22	6.590	6.630	6.490	6.570	5.862	7,842,072
2023-08-21	6.620	6.750	6.590	6.590	5.879	7,066,872
2023-08-18	6.670	6.770	6.640	6.640	5.924	7,384,472
2023-08-17	6.670	6.690	6.600	6.670	5.951	8,434,020
2023-08-16	6.700	6.750	6.640	6.660	5.942	6,681,072
2023-08-15	6.760	6.770	6.630	6.690	5.969	9,063,800
2023-08-14	6.690	6.820	6.590	6.760	6.031	11,044,340
2023-08-11	6.880	6.930	6.740	6.740	6.013	7,624,800
2023-08-10	6.870	6.920	6.860	6.890	6.147	5,082,000
2023-08-09	6.900	6.940	6.860	6.900	6.156	5,121,400
2023-08-08	6.900	6.950	6.860	6.900	6.156	6,500,502
2023-08-07	6.970	6.980	6.900	6.910	6.165	9,332,314
2023-08-04	7.000	7.050	6.940	6.970	6.218	12,004,400
2023-08-03	7.000	7.030	6.910	6.990	6.236	11,881,515
2023-08-02	6.940	7.020	6.900	6.940	6.192	13,338,500

← NewerPage 13 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.1870 CNY
2025-12-24	0.0120 CNY
2025-10-24	0.0230 CNY
2025-07-17	0.1700 CNY
2024-12-25	0.0100 CNY
2024-10-23	0.0200 CNY
2024-07-16	0.1800 CNY
2023-06-29	0.1600 CNY
2022-06-29	0.1250 CNY
2021-07-02	0.1000 CNY
2020-06-19	0.0800 CNY
2019-06-20	0.0750 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.