Shandong Xingmin Wheel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	4.630	4.690	4.560	4.630	4.630	11,733,822
2023-02-03	4.620	4.640	4.510	4.570	4.570	9,673,637
2023-02-02	4.660	4.670	4.590	4.610	4.610	11,018,563
2023-02-01	4.610	4.690	4.560	4.670	4.670	13,283,618
2023-01-31	4.490	4.610	4.490	4.600	4.600	13,934,624
2023-01-30	4.400	4.570	4.400	4.560	4.560	21,154,591
2023-01-20	4.320	4.390	4.320	4.380	4.380	7,925,609
2023-01-19	4.270	4.390	4.250	4.320	4.320	8,879,037
2023-01-18	4.310	4.340	4.270	4.280	4.280	6,819,453
2023-01-17	4.340	4.370	4.270	4.300	4.300	7,770,700
2023-01-16	4.380	4.420	4.320	4.340	4.340	15,296,852
2023-01-13	4.560	4.570	4.430	4.450	4.450	17,556,670
2023-01-12	4.420	4.620	4.410	4.440	4.440	22,191,036
2023-01-11	4.600	4.630	4.400	4.430	4.430	27,874,552
2023-01-10	4.900	4.950	4.450	4.520	4.520	44,714,558
2023-01-09	4.310	4.580	4.310	4.500	4.500	21,945,563
2023-01-06	4.330	4.360	4.280	4.310	4.310	5,062,800
2023-01-05	4.340	4.350	4.260	4.310	4.310	5,240,197
2023-01-04	4.300	4.330	4.250	4.310	4.310	6,700,157
2023-01-03	4.170	4.320	4.160	4.300	4.300	9,470,700
2022-12-30	4.100	4.230	4.090	4.160	4.160	8,127,006
2022-12-29	4.130	4.160	4.070	4.090	4.090	7,341,156
2022-12-28	4.210	4.270	4.120	4.130	4.130	8,985,100
2022-12-27	4.350	4.350	4.210	4.250	4.250	6,101,347
2022-12-26	4.150	4.280	4.140	4.280	4.280	10,473,272
2022-12-23	4.210	4.210	4.100	4.140	4.140	7,913,200
2022-12-22	4.330	4.350	4.190	4.210	4.210	7,930,022
2022-12-21	4.470	4.470	4.280	4.320	4.320	9,118,200
2022-12-20	4.330	4.460	4.280	4.450	4.450	10,468,507
2022-12-19	4.380	4.480	4.300	4.360	4.360	10,466,300
2022-12-16	4.470	4.520	4.370	4.370	4.370	16,555,400
2022-12-15	4.650	4.670	4.440	4.460	4.460	27,310,574
2022-12-14	4.540	4.560	4.500	4.540	4.540	5,556,600
2022-12-13	4.540	4.570	4.500	4.530	4.530	5,726,215
2022-12-12	4.570	4.590	4.490	4.550	4.550	7,371,005
2022-12-09	4.600	4.610	4.540	4.580	4.580	7,994,216
2022-12-08	4.620	4.720	4.570	4.590	4.590	11,162,500
2022-12-07	4.660	4.680	4.560	4.620	4.620	9,334,876
2022-12-06	4.650	4.670	4.580	4.660	4.660	10,963,000
2022-12-05	4.640	4.690	4.620	4.640	4.640	10,592,569
2022-12-02	4.650	4.710	4.620	4.640	4.640	14,730,414
2022-12-01	4.760	4.760	4.620	4.650	4.650	14,904,817
2022-11-30	4.660	4.780	4.570	4.710	4.710	18,370,172
2022-11-29	4.510	4.690	4.510	4.660	4.660	20,296,944
2022-11-28	4.370	4.640	4.370	4.520	4.520	22,145,741
2022-11-25	4.480	4.680	4.420	4.440	4.440	46,756,648
2022-11-24	4.960	5.300	4.750	4.760	4.760	54,856,452
2022-11-23	4.860	4.880	4.760	4.820	4.820	9,177,301
2022-11-22	4.910	4.980	4.840	4.870	4.870	14,111,885
2022-11-21	4.800	4.910	4.660	4.890	4.890	16,345,834
2022-11-18	4.940	4.980	4.790	4.830	4.830	10,181,809
2022-11-17	5.000	5.010	4.880	4.940	4.940	8,336,900
2022-11-16	5.060	5.080	4.940	4.970	4.970	6,566,000
2022-11-15	4.910	5.050	4.850	5.040	5.040	11,695,839
2022-11-14	4.900	4.960	4.840	4.880	4.880	9,528,600
2022-11-11	5.050	5.080	4.930	4.940	4.940	10,258,535
2022-11-10	5.000	5.060	4.960	4.980	4.980	8,286,382
2022-11-09	4.950	5.040	4.950	5.020	5.020	7,733,292
2022-11-08	4.930	4.980	4.860	4.980	4.980	8,706,200
2022-11-07	4.920	5.000	4.890	4.940	4.940	10,630,805

← NewerPage 16 of 21 · 1,219 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.