Shandong Xingmin Wheel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.470 | 4.610 | 4.380 | 4.460 | 4.460 | 76,693,430 |
| 2024-04-29 | 4.240 | 4.340 | 4.120 | 4.190 | 4.190 | 28,100,893 |
| 2024-04-26 | 4.020 | 4.180 | 3.990 | 4.060 | 4.060 | 20,045,551 |
| 2024-04-25 | 4.040 | 4.070 | 3.990 | 4.020 | 4.020 | 18,063,000 |
| 2024-04-24 | 3.960 | 4.270 | 3.960 | 4.110 | 4.110 | 26,907,592 |
| 2024-04-23 | 3.870 | 4.060 | 3.810 | 3.950 | 3.950 | 21,436,433 |
| 2024-04-22 | 3.910 | 3.920 | 3.810 | 3.820 | 3.820 | 12,932,400 |
| 2024-04-19 | 3.890 | 3.950 | 3.810 | 3.950 | 3.950 | 18,124,100 |
| 2024-04-18 | 3.890 | 4.070 | 3.820 | 3.900 | 3.900 | 27,868,900 |
| 2024-04-17 | 3.570 | 3.920 | 3.570 | 3.920 | 3.920 | 23,305,953 |
| 2024-04-16 | 3.860 | 3.890 | 3.560 | 3.560 | 3.560 | 30,733,900 |
| 2024-04-15 | 4.170 | 4.210 | 3.810 | 3.960 | 3.960 | 44,110,134 |
| 2024-04-12 | 4.450 | 4.610 | 4.200 | 4.230 | 4.230 | 42,477,905 |
| 2024-04-11 | 4.390 | 4.540 | 4.200 | 4.370 | 4.370 | 44,819,480 |
| 2024-04-10 | 4.600 | 4.750 | 4.410 | 4.440 | 4.440 | 91,309,019 |
| 2024-04-09 | 5.300 | 5.300 | 4.880 | 4.900 | 4.900 | 132,650,325 |
| 2024-04-08 | 4.370 | 4.820 | 4.340 | 4.820 | 4.820 | 21,739,899 |
| 2024-04-03 | 4.560 | 4.570 | 4.360 | 4.380 | 4.380 | 18,581,768 |
| 2024-04-02 | 4.790 | 4.820 | 4.520 | 4.560 | 4.560 | 20,490,183 |
| 2024-04-01 | 4.570 | 4.730 | 4.550 | 4.700 | 4.700 | 21,176,760 |
| 2024-03-29 | 4.470 | 4.650 | 4.460 | 4.570 | 4.570 | 18,970,200 |
| 2024-03-28 | 4.160 | 4.540 | 4.060 | 4.470 | 4.470 | 37,045,335 |
| 2024-03-27 | 4.750 | 4.840 | 4.270 | 4.340 | 4.340 | 41,680,940 |
| 2024-03-26 | 4.710 | 4.730 | 4.510 | 4.710 | 4.710 | 29,565,591 |
| 2024-03-25 | 4.790 | 4.870 | 4.610 | 4.670 | 4.670 | 28,109,369 |
| 2024-03-22 | 4.860 | 4.960 | 4.780 | 4.800 | 4.800 | 34,399,459 |
| 2024-03-21 | 5.010 | 5.050 | 4.860 | 4.930 | 4.930 | 51,212,088 |
| 2024-03-20 | 4.980 | 5.370 | 4.840 | 5.120 | 5.120 | 87,951,964 |
| 2024-03-19 | 4.530 | 4.980 | 4.500 | 4.980 | 4.980 | 30,678,682 |
| 2024-03-18 | 4.430 | 4.530 | 4.430 | 4.530 | 4.530 | 18,994,102 |
| 2024-03-15 | 4.380 | 4.460 | 4.310 | 4.430 | 4.430 | 25,393,925 |
| 2024-03-14 | 4.510 | 4.510 | 4.300 | 4.380 | 4.380 | 26,654,991 |
| 2024-03-13 | 4.390 | 4.600 | 4.340 | 4.530 | 4.530 | 32,356,256 |
| 2024-03-12 | 4.300 | 4.400 | 4.250 | 4.390 | 4.390 | 20,855,521 |
| 2024-03-11 | 4.200 | 4.250 | 4.180 | 4.240 | 4.240 | 11,936,600 |
| 2024-03-08 | 4.240 | 4.260 | 4.140 | 4.190 | 4.190 | 15,412,300 |
| 2024-03-07 | 4.200 | 4.450 | 4.190 | 4.250 | 4.250 | 29,536,135 |
| 2024-03-06 | 4.100 | 4.210 | 4.070 | 4.170 | 4.170 | 15,747,240 |
| 2024-03-05 | 4.140 | 4.250 | 4.040 | 4.130 | 4.130 | 19,141,250 |
| 2024-03-04 | 4.230 | 4.230 | 4.050 | 4.160 | 4.160 | 13,658,400 |
| 2024-03-01 | 4.200 | 4.280 | 4.130 | 4.210 | 4.210 | 19,219,849 |
| 2024-02-29 | 3.850 | 4.200 | 3.850 | 4.200 | 4.200 | 28,519,987 |
| 2024-02-28 | 4.450 | 4.520 | 4.010 | 4.010 | 4.010 | 47,650,163 |
| 2024-02-27 | 4.240 | 4.460 | 4.160 | 4.450 | 4.450 | 25,469,479 |
| 2024-02-26 | 4.110 | 4.280 | 4.070 | 4.240 | 4.240 | 32,327,652 |
| 2024-02-23 | 3.880 | 4.090 | 3.810 | 4.070 | 4.070 | 30,438,572 |
| 2024-02-22 | 3.700 | 3.850 | 3.680 | 3.850 | 3.850 | 26,983,502 |
| 2024-02-21 | 3.730 | 3.900 | 3.700 | 3.770 | 3.770 | 38,137,056 |
| 2024-02-20 | 3.490 | 3.840 | 3.430 | 3.800 | 3.800 | 37,011,269 |
| 2024-02-19 | 3.240 | 3.490 | 3.240 | 3.490 | 3.490 | 31,009,146 |
| 2024-02-08 | 2.990 | 3.170 | 2.860 | 3.170 | 3.170 | 30,277,580 |
| 2024-02-07 | 3.300 | 3.360 | 2.930 | 2.950 | 2.950 | 39,408,250 |
| 2024-02-06 | 3.100 | 3.440 | 3.050 | 3.260 | 3.260 | 29,033,723 |
| 2024-02-05 | 3.770 | 3.780 | 3.390 | 3.390 | 3.390 | 19,193,700 |
| 2024-02-02 | 4.020 | 4.100 | 3.620 | 3.770 | 3.770 | 16,851,500 |
| 2024-02-01 | 4.020 | 4.070 | 3.870 | 3.980 | 3.980 | 16,893,900 |
| 2024-01-31 | 4.190 | 4.340 | 4.010 | 4.050 | 4.050 | 16,001,742 |
| 2024-01-30 | 4.400 | 4.530 | 4.280 | 4.300 | 4.300 | 10,412,215 |
| 2024-01-29 | 4.630 | 4.670 | 4.430 | 4.470 | 4.470 | 9,965,100 |
| 2024-01-26 | 4.640 | 4.730 | 4.600 | 4.630 | 4.630 | 11,012,300 |
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.