Shandong Xingmin Wheel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.270 | 5.650 | 5.180 | 5.460 | 5.460 | 82,355,257 |
| 2024-07-26 | 5.260 | 5.390 | 5.010 | 5.290 | 5.290 | 74,134,128 |
| 2024-07-25 | 5.120 | 5.500 | 5.100 | 5.250 | 5.250 | 75,418,094 |
| 2024-07-24 | 5.120 | 5.300 | 4.900 | 5.270 | 5.270 | 65,968,355 |
| 2024-07-23 | 5.130 | 5.650 | 5.100 | 5.320 | 5.320 | 100,687,227 |
| 2024-07-22 | 4.910 | 5.430 | 4.810 | 5.210 | 5.210 | 86,360,300 |
| 2024-07-19 | 5.340 | 5.440 | 4.950 | 4.970 | 4.970 | 106,375,326 |
| 2024-07-18 | 4.600 | 5.140 | 4.490 | 5.140 | 5.140 | 36,464,271 |
| 2024-07-17 | 4.900 | 4.900 | 4.650 | 4.670 | 4.670 | 53,529,000 |
| 2024-07-16 | 4.930 | 5.080 | 4.800 | 5.000 | 5.000 | 63,797,509 |
| 2024-07-15 | 4.920 | 5.100 | 4.750 | 4.790 | 4.790 | 62,542,588 |
| 2024-07-12 | 4.740 | 5.120 | 4.680 | 4.900 | 4.900 | 78,328,774 |
| 2024-07-11 | 4.620 | 4.870 | 4.550 | 4.740 | 4.740 | 58,956,101 |
| 2024-07-10 | 4.430 | 4.750 | 4.430 | 4.520 | 4.520 | 51,148,353 |
| 2024-07-09 | 4.290 | 4.500 | 4.130 | 4.430 | 4.430 | 38,137,753 |
| 2024-07-08 | 4.340 | 4.380 | 4.130 | 4.160 | 4.160 | 32,509,400 |
| 2024-07-05 | 4.470 | 4.520 | 4.240 | 4.390 | 4.390 | 34,581,075 |
| 2024-07-04 | 4.610 | 4.790 | 4.460 | 4.460 | 4.460 | 51,076,174 |
| 2024-07-03 | 4.580 | 4.660 | 4.450 | 4.480 | 4.480 | 47,926,200 |
| 2024-07-02 | 4.560 | 4.760 | 4.450 | 4.590 | 4.590 | 69,607,784 |
| 2024-07-01 | 4.600 | 4.950 | 4.530 | 4.720 | 4.720 | 102,396,047 |
| 2024-06-28 | 4.130 | 4.500 | 4.100 | 4.500 | 4.500 | 30,782,111 |
| 2024-06-27 | 4.210 | 4.230 | 4.080 | 4.090 | 4.090 | 16,465,700 |
| 2024-06-26 | 4.190 | 4.280 | 4.070 | 4.260 | 4.260 | 19,862,404 |
| 2024-06-25 | 4.180 | 4.330 | 4.060 | 4.180 | 4.180 | 21,840,272 |
| 2024-06-24 | 4.320 | 4.470 | 4.190 | 4.220 | 4.220 | 22,037,900 |
| 2024-06-21 | 4.450 | 4.490 | 4.290 | 4.430 | 4.430 | 25,990,972 |
| 2024-06-20 | 4.380 | 4.600 | 4.360 | 4.520 | 4.520 | 37,980,475 |
| 2024-06-19 | 4.450 | 4.600 | 4.380 | 4.390 | 4.390 | 41,216,447 |
| 2024-06-18 | 4.120 | 4.510 | 4.070 | 4.430 | 4.430 | 43,178,220 |
| 2024-06-17 | 4.180 | 4.400 | 4.150 | 4.170 | 4.170 | 26,655,500 |
| 2024-06-14 | 3.890 | 4.100 | 3.870 | 4.020 | 4.020 | 11,553,509 |
| 2024-06-13 | 3.990 | 4.050 | 3.920 | 3.920 | 3.920 | 9,207,309 |
| 2024-06-12 | 3.930 | 4.010 | 3.930 | 3.990 | 3.990 | 7,316,700 |
| 2024-06-11 | 3.970 | 3.990 | 3.800 | 3.980 | 3.980 | 8,623,109 |
| 2024-06-07 | 3.930 | 4.040 | 3.930 | 3.990 | 3.990 | 12,431,300 |
| 2024-06-06 | 4.180 | 4.210 | 3.900 | 3.900 | 3.900 | 27,679,900 |
| 2024-06-05 | 4.250 | 4.330 | 4.180 | 4.280 | 4.280 | 23,481,502 |
| 2024-06-04 | 4.090 | 4.220 | 3.980 | 4.170 | 4.170 | 12,695,100 |
| 2024-06-03 | 4.300 | 4.300 | 4.010 | 4.080 | 4.080 | 16,602,971 |
| 2024-05-31 | 4.210 | 4.300 | 4.190 | 4.230 | 4.230 | 10,728,800 |
| 2024-05-30 | 4.220 | 4.280 | 4.170 | 4.170 | 4.170 | 8,324,978 |
| 2024-05-29 | 4.210 | 4.280 | 4.210 | 4.220 | 4.220 | 8,435,502 |
| 2024-05-28 | 4.360 | 4.360 | 4.250 | 4.250 | 4.250 | 10,972,853 |
| 2024-05-27 | 4.290 | 4.410 | 4.290 | 4.380 | 4.380 | 11,711,800 |
| 2024-05-24 | 4.350 | 4.390 | 4.260 | 4.300 | 4.300 | 11,701,200 |
| 2024-05-23 | 4.510 | 4.550 | 4.330 | 4.360 | 4.360 | 17,078,800 |
| 2024-05-22 | 4.560 | 4.600 | 4.470 | 4.520 | 4.520 | 14,558,100 |
| 2024-05-21 | 4.490 | 4.550 | 4.440 | 4.510 | 4.510 | 16,006,300 |
| 2024-05-20 | 4.570 | 4.600 | 4.490 | 4.530 | 4.530 | 21,544,900 |
| 2024-05-17 | 4.400 | 4.700 | 4.360 | 4.580 | 4.580 | 36,815,000 |
| 2024-05-16 | 4.320 | 4.560 | 4.320 | 4.420 | 4.420 | 22,041,157 |
| 2024-05-15 | 4.370 | 4.460 | 4.340 | 4.350 | 4.350 | 20,623,600 |
| 2024-05-14 | 4.240 | 4.650 | 4.240 | 4.460 | 4.460 | 34,134,957 |
| 2024-05-13 | 4.340 | 4.350 | 4.210 | 4.230 | 4.230 | 18,720,979 |
| 2024-05-10 | 4.470 | 4.480 | 4.380 | 4.410 | 4.410 | 21,537,400 |
| 2024-05-09 | 4.390 | 4.530 | 4.390 | 4.480 | 4.480 | 29,299,851 |
| 2024-05-08 | 4.460 | 4.800 | 4.410 | 4.550 | 4.550 | 49,397,408 |
| 2024-05-07 | 4.410 | 4.530 | 4.340 | 4.440 | 4.440 | 31,699,406 |
| 2024-05-06 | 4.500 | 4.600 | 4.400 | 4.450 | 4.450 | 58,891,272 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-09-03 | 0.0020 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.