Shandong Xingmin Wheel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.380 | 5.530 | 5.350 | 5.420 | 5.420 | 22,422,918 |
| 2023-10-31 | 5.430 | 5.580 | 5.330 | 5.400 | 5.400 | 30,802,330 |
| 2023-10-30 | 5.520 | 5.610 | 5.430 | 5.480 | 5.480 | 36,265,580 |
| 2023-10-27 | 5.430 | 5.890 | 5.430 | 5.550 | 5.550 | 67,302,708 |
| 2023-10-26 | 5.340 | 5.530 | 5.250 | 5.420 | 5.420 | 45,726,470 |
| 2023-10-25 | 5.170 | 5.350 | 5.170 | 5.310 | 5.310 | 25,672,412 |
| 2023-10-24 | 5.080 | 5.250 | 5.080 | 5.180 | 5.180 | 24,388,727 |
| 2023-10-23 | 5.220 | 5.260 | 5.040 | 5.080 | 5.080 | 26,130,050 |
| 2023-10-20 | 5.180 | 5.400 | 5.180 | 5.220 | 5.220 | 24,328,188 |
| 2023-10-19 | 5.400 | 5.400 | 5.250 | 5.260 | 5.260 | 31,026,281 |
| 2023-10-18 | 5.530 | 5.530 | 5.380 | 5.410 | 5.410 | 28,641,801 |
| 2023-10-17 | 5.610 | 5.620 | 5.470 | 5.530 | 5.530 | 31,275,951 |
| 2023-10-16 | 5.770 | 5.810 | 5.580 | 5.630 | 5.630 | 42,269,987 |
| 2023-10-13 | 5.860 | 5.950 | 5.750 | 5.770 | 5.770 | 45,615,743 |
| 2023-10-12 | 5.710 | 5.930 | 5.690 | 5.860 | 5.860 | 45,740,916 |
| 2023-10-11 | 5.830 | 5.890 | 5.670 | 5.760 | 5.760 | 46,506,106 |
| 2023-10-10 | 5.860 | 6.070 | 5.700 | 5.900 | 5.900 | 73,430,213 |
| 2023-10-09 | 5.560 | 5.950 | 5.560 | 5.870 | 5.870 | 82,205,876 |
| 2023-09-28 | 5.450 | 5.640 | 5.410 | 5.520 | 5.520 | 48,671,340 |
| 2023-09-27 | 5.620 | 5.640 | 5.400 | 5.400 | 5.400 | 63,341,885 |
| 2023-09-26 | 6.040 | 6.040 | 5.580 | 5.620 | 5.620 | 73,895,958 |
| 2023-09-25 | 6.200 | 6.300 | 6.060 | 6.070 | 6.070 | 53,612,701 |
| 2023-09-22 | 6.200 | 6.300 | 6.130 | 6.270 | 6.270 | 40,251,068 |
| 2023-09-21 | 6.160 | 6.380 | 6.100 | 6.270 | 6.270 | 55,262,101 |
| 2023-09-20 | 6.780 | 6.780 | 6.160 | 6.210 | 6.210 | 88,052,100 |
| 2023-09-19 | 7.120 | 7.180 | 6.730 | 6.840 | 6.840 | 83,227,573 |
| 2023-09-18 | 7.050 | 7.260 | 6.930 | 7.220 | 7.220 | 90,890,455 |
| 2023-09-15 | 7.060 | 7.230 | 6.900 | 7.050 | 7.050 | 64,862,123 |
| 2023-09-14 | 7.070 | 7.350 | 6.980 | 7.100 | 7.100 | 78,551,780 |
| 2023-09-13 | 7.370 | 7.370 | 7.040 | 7.200 | 7.200 | 125,569,664 |
| 2023-09-12 | 6.810 | 7.440 | 6.610 | 7.440 | 7.440 | 132,727,319 |
| 2023-09-11 | 6.830 | 7.450 | 6.740 | 6.760 | 6.760 | 129,838,654 |
| 2023-09-08 | 6.570 | 7.030 | 6.500 | 6.900 | 6.900 | 110,560,187 |
| 2023-09-07 | 6.530 | 6.750 | 6.360 | 6.700 | 6.700 | 89,768,695 |
| 2023-09-06 | 6.290 | 7.040 | 6.280 | 6.740 | 6.740 | 125,843,372 |
| 2023-09-05 | 6.590 | 6.590 | 6.250 | 6.410 | 6.410 | 66,355,874 |
| 2023-09-04 | 6.430 | 6.750 | 6.400 | 6.600 | 6.600 | 99,398,816 |
| 2023-09-01 | 6.200 | 6.700 | 6.140 | 6.450 | 6.450 | 108,988,988 |
| 2023-08-31 | 6.170 | 6.700 | 6.080 | 6.300 | 6.300 | 82,165,113 |
| 2023-08-30 | 6.410 | 6.490 | 6.160 | 6.240 | 6.240 | 84,952,215 |
| 2023-08-29 | 5.970 | 6.640 | 5.970 | 6.490 | 6.490 | 117,602,033 |
| 2023-08-28 | 6.590 | 6.600 | 6.000 | 6.040 | 6.040 | 102,033,020 |
| 2023-08-25 | 6.470 | 6.660 | 6.260 | 6.320 | 6.320 | 113,307,655 |
| 2023-08-24 | 6.800 | 7.510 | 6.500 | 6.610 | 6.610 | 183,442,905 |
| 2023-08-23 | 6.190 | 6.940 | 6.120 | 6.940 | 6.940 | 111,965,331 |
| 2023-08-22 | 6.110 | 6.350 | 6.040 | 6.310 | 6.310 | 120,945,458 |
| 2023-08-21 | 6.040 | 6.220 | 5.970 | 6.050 | 6.050 | 95,566,276 |
| 2023-08-18 | 6.010 | 6.520 | 5.920 | 6.140 | 6.140 | 166,394,192 |
| 2023-08-17 | 5.360 | 5.970 | 5.280 | 5.970 | 5.970 | 96,448,010 |
| 2023-08-16 | 5.530 | 5.540 | 5.260 | 5.430 | 5.430 | 55,357,823 |
| 2023-08-15 | 5.910 | 5.920 | 5.340 | 5.540 | 5.540 | 77,112,388 |
| 2023-08-14 | 5.710 | 5.990 | 5.660 | 5.930 | 5.930 | 60,761,416 |
| 2023-08-11 | 5.920 | 6.150 | 5.800 | 5.800 | 5.800 | 81,991,449 |
| 2023-08-10 | 5.820 | 6.050 | 5.570 | 6.040 | 6.040 | 121,059,777 |
| 2023-08-09 | 5.730 | 6.150 | 5.630 | 5.970 | 5.970 | 135,419,895 |
| 2023-08-08 | 5.950 | 6.190 | 5.730 | 5.730 | 5.730 | 169,598,695 |
| 2023-08-07 | 5.320 | 5.830 | 5.230 | 5.830 | 5.830 | 118,295,077 |
| 2023-08-04 | 5.530 | 5.540 | 5.230 | 5.300 | 5.300 | 53,994,962 |
| 2023-08-03 | 5.490 | 5.750 | 5.410 | 5.420 | 5.420 | 65,023,616 |
| 2023-08-02 | 5.530 | 5.790 | 5.420 | 5.630 | 5.630 | 87,489,812 |
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.