Shandong Xingmin Wheel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.540 | 4.650 | 4.470 | 4.650 | 4.650 | 12,878,001 |
| 2024-01-24 | 4.440 | 4.560 | 4.360 | 4.540 | 4.540 | 14,158,200 |
| 2024-01-23 | 4.460 | 4.480 | 4.360 | 4.440 | 4.440 | 10,735,922 |
| 2024-01-22 | 4.700 | 4.710 | 4.400 | 4.410 | 4.410 | 15,425,122 |
| 2024-01-19 | 4.780 | 4.850 | 4.670 | 4.720 | 4.720 | 12,230,486 |
| 2024-01-18 | 4.770 | 4.820 | 4.620 | 4.780 | 4.780 | 14,727,786 |
| 2024-01-17 | 4.960 | 4.960 | 4.780 | 4.830 | 4.830 | 10,661,000 |
| 2024-01-16 | 5.000 | 5.010 | 4.860 | 4.960 | 4.960 | 12,610,100 |
| 2024-01-15 | 4.980 | 5.010 | 4.900 | 5.000 | 5.000 | 11,955,100 |
| 2024-01-12 | 5.130 | 5.150 | 5.010 | 5.010 | 5.010 | 12,900,600 |
| 2024-01-11 | 5.010 | 5.120 | 4.980 | 5.110 | 5.110 | 16,167,504 |
| 2024-01-10 | 5.060 | 5.070 | 4.960 | 5.000 | 5.000 | 13,516,500 |
| 2024-01-09 | 5.120 | 5.200 | 5.030 | 5.090 | 5.090 | 21,246,200 |
| 2024-01-08 | 5.060 | 5.320 | 5.040 | 5.150 | 5.150 | 28,842,607 |
| 2024-01-05 | 5.410 | 5.440 | 5.080 | 5.110 | 5.110 | 38,034,286 |
| 2024-01-04 | 5.290 | 5.340 | 5.240 | 5.310 | 5.310 | 11,300,800 |
| 2024-01-03 | 5.340 | 5.350 | 5.240 | 5.290 | 5.290 | 14,989,717 |
| 2024-01-02 | 5.410 | 5.430 | 5.320 | 5.350 | 5.350 | 15,161,700 |
| 2023-12-29 | 5.350 | 5.450 | 5.320 | 5.410 | 5.410 | 16,743,834 |
| 2023-12-28 | 5.290 | 5.390 | 5.200 | 5.370 | 5.370 | 19,938,502 |
| 2023-12-27 | 5.240 | 5.320 | 5.190 | 5.300 | 5.300 | 13,891,702 |
| 2023-12-26 | 5.380 | 5.390 | 5.200 | 5.240 | 5.240 | 12,816,000 |
| 2023-12-25 | 5.320 | 5.400 | 5.300 | 5.370 | 5.370 | 14,525,732 |
| 2023-12-22 | 5.440 | 5.440 | 5.280 | 5.320 | 5.320 | 19,606,262 |
| 2023-12-21 | 5.450 | 5.550 | 5.330 | 5.430 | 5.430 | 21,651,034 |
| 2023-12-20 | 5.560 | 5.600 | 5.450 | 5.500 | 5.500 | 19,264,534 |
| 2023-12-19 | 5.660 | 5.720 | 5.510 | 5.560 | 5.560 | 22,320,400 |
| 2023-12-18 | 5.660 | 5.780 | 5.650 | 5.690 | 5.690 | 20,161,019 |
| 2023-12-15 | 5.810 | 5.840 | 5.690 | 5.710 | 5.710 | 25,378,300 |
| 2023-12-14 | 5.980 | 6.010 | 5.780 | 5.810 | 5.810 | 33,761,131 |
| 2023-12-13 | 5.960 | 6.070 | 5.910 | 5.980 | 5.980 | 27,109,082 |
| 2023-12-12 | 5.950 | 6.040 | 5.900 | 5.990 | 5.990 | 29,423,776 |
| 2023-12-11 | 5.830 | 6.010 | 5.800 | 5.970 | 5.970 | 33,835,213 |
| 2023-12-08 | 6.030 | 6.230 | 5.820 | 5.870 | 5.870 | 63,195,860 |
| 2023-12-07 | 6.250 | 6.320 | 6.020 | 6.050 | 6.050 | 87,976,080 |
| 2023-12-06 | 6.080 | 6.780 | 6.080 | 6.310 | 6.310 | 128,326,847 |
| 2023-12-05 | 6.210 | 6.930 | 6.120 | 6.690 | 6.690 | 160,370,844 |
| 2023-12-04 | 6.260 | 6.440 | 6.190 | 6.300 | 6.300 | 54,578,917 |
| 2023-12-01 | 6.310 | 6.550 | 6.110 | 6.380 | 6.380 | 75,702,147 |
| 2023-11-30 | 6.580 | 6.710 | 6.250 | 6.380 | 6.380 | 120,479,454 |
| 2023-11-29 | 6.530 | 7.350 | 6.530 | 6.940 | 6.940 | 149,533,002 |
| 2023-11-28 | 7.000 | 7.180 | 6.520 | 6.680 | 6.680 | 178,435,325 |
| 2023-11-27 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 33,862,015 |
| 2023-11-24 | 5.920 | 6.260 | 5.910 | 5.950 | 5.950 | 80,007,028 |
| 2023-11-23 | 5.660 | 6.100 | 5.660 | 5.880 | 5.880 | 47,767,463 |
| 2023-11-22 | 5.790 | 5.850 | 5.690 | 5.690 | 5.690 | 25,219,328 |
| 2023-11-21 | 5.930 | 5.960 | 5.810 | 5.850 | 5.850 | 35,829,293 |
| 2023-11-20 | 5.900 | 6.000 | 5.830 | 5.940 | 5.940 | 52,026,583 |
| 2023-11-17 | 5.660 | 6.010 | 5.660 | 5.920 | 5.920 | 73,932,441 |
| 2023-11-16 | 5.780 | 5.780 | 5.670 | 5.720 | 5.720 | 37,807,476 |
| 2023-11-15 | 5.550 | 5.800 | 5.470 | 5.760 | 5.760 | 58,760,222 |
| 2023-11-14 | 5.480 | 5.520 | 5.400 | 5.510 | 5.510 | 16,679,900 |
| 2023-11-13 | 5.360 | 5.460 | 5.360 | 5.460 | 5.460 | 18,020,850 |
| 2023-11-10 | 5.500 | 5.500 | 5.320 | 5.350 | 5.350 | 23,373,250 |
| 2023-11-09 | 5.620 | 5.650 | 5.470 | 5.500 | 5.500 | 28,168,822 |
| 2023-11-08 | 5.630 | 5.720 | 5.550 | 5.670 | 5.670 | 29,883,147 |
| 2023-11-07 | 5.630 | 5.700 | 5.600 | 5.630 | 5.630 | 28,171,705 |
| 2023-11-06 | 5.580 | 5.670 | 5.520 | 5.670 | 5.670 | 34,064,060 |
| 2023-11-03 | 5.450 | 5.570 | 5.450 | 5.530 | 5.530 | 28,096,265 |
| 2023-11-02 | 5.420 | 5.580 | 5.410 | 5.440 | 5.440 | 29,667,880 |
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.