Shandong Xingmin Wheel Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	3.990	4.030	3.940	4.000	4.000	6,651,997
2023-05-04	3.860	4.060	3.850	3.970	3.970	12,601,012
2023-04-28	3.770	3.830	3.720	3.820	3.820	6,743,000
2023-04-27	3.750	3.810	3.710	3.740	3.740	5,990,412
2023-04-26	3.630	3.780	3.600	3.750	3.750	7,693,201
2023-04-25	3.770	3.790	3.580	3.640	3.640	8,186,100
2023-04-24	3.760	3.810	3.670	3.780	3.780	8,649,051
2023-04-21	3.830	3.910	3.740	3.750	3.750	6,764,500
2023-04-20	3.900	3.900	3.820	3.850	3.850	5,836,800
2023-04-19	3.990	3.990	3.880	3.880	3.880	9,576,100
2023-04-18	4.060	4.060	3.940	3.990	3.990	7,796,803
2023-04-17	4.080	4.080	4.050	4.060	4.060	5,710,882
2023-04-14	4.140	4.150	4.080	4.100	4.100	6,634,895
2023-04-13	4.140	4.220	4.110	4.140	4.140	11,862,561
2023-04-12	4.070	4.090	4.040	4.080	4.080	4,097,815
2023-04-11	4.070	4.110	4.040	4.070	4.070	5,206,100
2023-04-10	4.170	4.200	4.070	4.070	4.070	7,382,700
2023-04-07	4.130	4.170	4.110	4.160	4.160	4,455,900
2023-04-06	4.130	4.150	4.080	4.130	4.130	5,242,800
2023-04-04	4.260	4.270	4.100	4.130	4.130	10,491,500
2023-04-03	4.250	4.270	4.220	4.250	4.250	5,980,234
2023-03-31	4.240	4.300	4.230	4.250	4.250	4,632,302
2023-03-30	4.180	4.260	4.160	4.220	4.220	5,741,416
2023-03-29	4.270	4.290	4.190	4.190	4.190	6,039,316
2023-03-28	4.320	4.320	4.250	4.270	4.270	5,498,934
2023-03-27	4.300	4.350	4.270	4.320	4.320	6,491,415
2023-03-24	4.290	4.320	4.240	4.300	4.300	7,027,168
2023-03-23	4.380	4.380	4.280	4.290	4.290	9,441,955
2023-03-22	4.350	4.390	4.300	4.380	4.380	8,143,500
2023-03-21	4.220	4.330	4.200	4.320	4.320	7,683,571
2023-03-20	4.240	4.250	4.180	4.220	4.220	6,837,400
2023-03-17	4.210	4.250	4.180	4.240	4.240	7,276,700
2023-03-16	4.270	4.280	4.170	4.180	4.180	6,441,520
2023-03-15	4.270	4.330	4.270	4.280	4.280	5,259,545
2023-03-14	4.330	4.330	4.170	4.270	4.270	8,997,700
2023-03-13	4.370	4.390	4.280	4.320	4.320	6,856,885
2023-03-10	4.430	4.460	4.340	4.380	4.380	9,085,600
2023-03-09	4.530	4.560	4.450	4.460	4.460	6,711,000
2023-03-08	4.440	4.540	4.440	4.530	4.530	8,782,788
2023-03-07	4.560	4.600	4.450	4.460	4.460	13,811,900
2023-03-06	4.710	4.740	4.560	4.570	4.570	17,339,529
2023-03-03	4.790	4.850	4.680	4.710	4.710	16,341,741
2023-03-02	4.820	4.870	4.750	4.760	4.760	15,121,800
2023-03-01	4.710	4.820	4.660	4.810	4.810	20,514,424
2023-02-28	4.800	4.820	4.640	4.710	4.710	21,983,202
2023-02-27	4.950	4.950	4.710	4.720	4.720	28,209,939
2023-02-24	5.140	5.150	4.870	4.910	4.910	53,760,055
2023-02-23	4.960	5.180	4.910	5.100	5.100	57,098,776
2023-02-22	4.870	5.050	4.800	4.920	4.920	28,165,545
2023-02-21	4.810	4.990	4.810	4.890	4.890	36,150,644
2023-02-20	4.760	5.080	4.550	4.910	4.910	59,677,184
2023-02-17	4.550	4.670	4.550	4.630	4.630	8,187,500
2023-02-16	4.730	4.750	4.520	4.590	4.590	11,883,800
2023-02-15	4.710	4.770	4.690	4.710	4.710	7,892,788
2023-02-14	4.870	4.870	4.660	4.700	4.700	11,198,001
2023-02-13	4.750	4.800	4.720	4.770	4.770	9,724,700
2023-02-10	4.820	4.970	4.750	4.780	4.780	18,739,400
2023-02-09	4.680	4.900	4.680	4.880	4.880	23,293,602
2023-02-08	4.740	4.780	4.670	4.730	4.730	11,159,100
2023-02-07	4.580	4.800	4.580	4.740	4.740	18,237,360

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.