Shandong Xingmin Wheel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.700 | 5.730 | 5.510 | 5.590 | 5.590 | 74,340,731 |
| 2023-07-31 | 5.600 | 5.960 | 5.550 | 5.850 | 5.850 | 103,012,890 |
| 2023-07-28 | 5.460 | 5.850 | 5.360 | 5.780 | 5.780 | 138,496,973 |
| 2023-07-27 | 5.000 | 5.460 | 5.000 | 5.460 | 5.460 | 99,219,513 |
| 2023-07-26 | 5.180 | 5.190 | 4.920 | 4.960 | 4.960 | 66,635,059 |
| 2023-07-25 | 5.320 | 5.370 | 5.170 | 5.190 | 5.190 | 85,426,956 |
| 2023-07-24 | 5.800 | 6.040 | 5.310 | 5.310 | 5.310 | 119,969,573 |
| 2023-07-21 | 5.620 | 6.230 | 5.620 | 5.900 | 5.900 | 138,110,042 |
| 2023-07-20 | 6.400 | 6.790 | 6.110 | 6.240 | 6.240 | 192,174,907 |
| 2023-07-19 | 5.450 | 6.170 | 5.450 | 6.170 | 6.170 | 123,042,252 |
| 2023-07-18 | 5.740 | 5.810 | 5.410 | 5.610 | 5.610 | 74,933,438 |
| 2023-07-17 | 5.810 | 6.060 | 5.610 | 5.840 | 5.840 | 121,431,338 |
| 2023-07-14 | 5.420 | 5.910 | 5.200 | 5.910 | 5.910 | 92,582,515 |
| 2023-07-13 | 5.350 | 5.540 | 5.200 | 5.370 | 5.370 | 69,093,586 |
| 2023-07-12 | 5.280 | 5.700 | 5.250 | 5.510 | 5.510 | 102,532,617 |
| 2023-07-11 | 5.010 | 5.450 | 4.970 | 5.340 | 5.340 | 89,927,772 |
| 2023-07-10 | 5.060 | 5.290 | 5.020 | 5.050 | 5.050 | 69,507,299 |
| 2023-07-07 | 5.400 | 5.520 | 5.260 | 5.260 | 5.260 | 94,662,876 |
| 2023-07-06 | 5.450 | 5.880 | 5.450 | 5.840 | 5.840 | 161,875,581 |
| 2023-07-05 | 6.260 | 6.270 | 5.500 | 5.560 | 5.560 | 149,384,742 |
| 2023-07-04 | 5.210 | 5.700 | 5.090 | 5.700 | 5.700 | 90,825,009 |
| 2023-07-03 | 4.960 | 5.390 | 4.900 | 5.180 | 5.180 | 97,210,497 |
| 2023-06-30 | 4.800 | 5.020 | 4.770 | 4.900 | 4.900 | 36,342,554 |
| 2023-06-29 | 4.840 | 4.950 | 4.790 | 4.790 | 4.790 | 30,676,647 |
| 2023-06-28 | 4.790 | 4.950 | 4.730 | 4.880 | 4.880 | 39,270,073 |
| 2023-06-27 | 4.680 | 4.890 | 4.520 | 4.810 | 4.810 | 37,898,474 |
| 2023-06-26 | 4.700 | 5.080 | 4.660 | 4.810 | 4.810 | 62,377,594 |
| 2023-06-21 | 4.600 | 4.820 | 4.510 | 4.740 | 4.740 | 53,954,915 |
| 2023-06-20 | 4.590 | 4.690 | 4.470 | 4.640 | 4.640 | 41,160,518 |
| 2023-06-19 | 4.620 | 4.740 | 4.560 | 4.600 | 4.600 | 52,169,198 |
| 2023-06-16 | 4.820 | 4.860 | 4.560 | 4.580 | 4.580 | 74,080,351 |
| 2023-06-15 | 5.200 | 5.270 | 4.870 | 4.870 | 4.870 | 94,281,487 |
| 2023-06-14 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 13,338,535 |
| 2023-06-13 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 9,966,248 |
| 2023-06-12 | 4.060 | 4.470 | 4.030 | 4.470 | 4.470 | 15,705,836 |
| 2023-06-09 | 3.980 | 4.140 | 3.950 | 4.060 | 4.060 | 13,047,142 |
| 2023-06-08 | 3.900 | 4.020 | 3.890 | 3.940 | 3.940 | 6,264,885 |
| 2023-06-07 | 3.970 | 3.990 | 3.900 | 3.920 | 3.920 | 6,704,168 |
| 2023-06-06 | 4.090 | 4.130 | 3.970 | 3.970 | 3.970 | 8,530,300 |
| 2023-06-05 | 4.050 | 4.150 | 4.020 | 4.120 | 4.120 | 6,506,251 |
| 2023-06-02 | 4.060 | 4.070 | 4.010 | 4.040 | 4.040 | 4,791,948 |
| 2023-06-01 | 4.070 | 4.090 | 4.030 | 4.050 | 4.050 | 4,540,402 |
| 2023-05-31 | 4.140 | 4.140 | 4.070 | 4.070 | 4.070 | 4,084,800 |
| 2023-05-30 | 4.150 | 4.170 | 4.080 | 4.110 | 4.110 | 5,258,063 |
| 2023-05-29 | 4.190 | 4.230 | 4.100 | 4.150 | 4.150 | 6,812,575 |
| 2023-05-26 | 4.130 | 4.220 | 4.050 | 4.190 | 4.190 | 7,869,260 |
| 2023-05-25 | 4.130 | 4.130 | 4.040 | 4.100 | 4.100 | 5,360,200 |
| 2023-05-24 | 4.140 | 4.150 | 4.060 | 4.120 | 4.120 | 4,161,700 |
| 2023-05-23 | 4.120 | 4.180 | 4.080 | 4.130 | 4.130 | 5,628,300 |
| 2023-05-22 | 4.100 | 4.140 | 4.060 | 4.120 | 4.120 | 4,054,196 |
| 2023-05-19 | 4.070 | 4.110 | 4.030 | 4.100 | 4.100 | 5,510,375 |
| 2023-05-18 | 4.070 | 4.190 | 4.050 | 4.100 | 4.100 | 6,416,166 |
| 2023-05-17 | 4.000 | 4.070 | 4.000 | 4.070 | 4.070 | 4,893,242 |
| 2023-05-16 | 4.090 | 4.090 | 3.980 | 4.000 | 4.000 | 3,681,908 |
| 2023-05-15 | 4.030 | 4.070 | 3.990 | 4.060 | 4.060 | 3,769,619 |
| 2023-05-12 | 4.060 | 4.090 | 4.010 | 4.020 | 4.020 | 4,279,459 |
| 2023-05-11 | 4.080 | 4.100 | 4.030 | 4.070 | 4.070 | 4,748,800 |
| 2023-05-10 | 3.940 | 4.060 | 3.900 | 4.050 | 4.050 | 6,879,648 |
| 2023-05-09 | 4.030 | 4.030 | 3.940 | 3.940 | 3.940 | 5,395,500 |
| 2023-05-08 | 4.010 | 4.070 | 3.960 | 4.030 | 4.030 | 5,759,316 |
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.