Shandong Xingmin Wheel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.830 | 4.930 | 4.770 | 4.910 | 4.910 | 14,938,755 |
| 2022-11-03 | 4.800 | 4.930 | 4.750 | 4.790 | 4.790 | 14,204,600 |
| 2022-11-02 | 4.760 | 4.920 | 4.740 | 4.840 | 4.840 | 14,288,218 |
| 2022-11-01 | 4.670 | 4.760 | 4.630 | 4.760 | 4.760 | 7,979,627 |
| 2022-10-31 | 4.480 | 4.650 | 4.440 | 4.620 | 4.620 | 10,135,027 |
| 2022-10-28 | 4.770 | 4.790 | 4.480 | 4.540 | 4.540 | 12,620,356 |
| 2022-10-27 | 4.810 | 4.920 | 4.770 | 4.780 | 4.780 | 10,399,545 |
| 2022-10-26 | 4.880 | 4.890 | 4.780 | 4.820 | 4.820 | 9,704,270 |
| 2022-10-25 | 4.670 | 4.850 | 4.590 | 4.800 | 4.800 | 11,203,164 |
| 2022-10-24 | 4.760 | 4.790 | 4.680 | 4.700 | 4.700 | 8,694,499 |
| 2022-10-21 | 4.770 | 4.820 | 4.710 | 4.750 | 4.750 | 7,269,516 |
| 2022-10-20 | 4.640 | 4.810 | 4.600 | 4.770 | 4.770 | 12,571,898 |
| 2022-10-19 | 4.730 | 4.810 | 4.670 | 4.680 | 4.680 | 9,853,441 |
| 2022-10-18 | 4.820 | 4.820 | 4.710 | 4.730 | 4.730 | 9,786,800 |
| 2022-10-17 | 4.660 | 4.790 | 4.650 | 4.780 | 4.780 | 9,836,556 |
| 2022-10-14 | 4.600 | 4.720 | 4.600 | 4.670 | 4.670 | 10,227,758 |
| 2022-10-13 | 4.580 | 4.640 | 4.510 | 4.560 | 4.560 | 9,345,685 |
| 2022-10-12 | 4.400 | 4.600 | 4.360 | 4.580 | 4.580 | 11,263,866 |
| 2022-10-11 | 4.340 | 4.420 | 4.270 | 4.390 | 4.390 | 8,043,900 |
| 2022-10-10 | 4.470 | 4.510 | 4.300 | 4.330 | 4.330 | 10,260,200 |
| 2022-09-30 | 4.590 | 4.640 | 4.450 | 4.490 | 4.490 | 12,172,612 |
| 2022-09-29 | 4.700 | 4.740 | 4.500 | 4.520 | 4.520 | 15,299,559 |
| 2022-09-28 | 4.930 | 4.930 | 4.650 | 4.660 | 4.660 | 22,935,169 |
| 2022-09-27 | 4.910 | 5.030 | 4.830 | 4.990 | 4.990 | 19,850,170 |
| 2022-09-26 | 5.010 | 5.080 | 4.860 | 4.910 | 4.910 | 27,715,523 |
| 2022-09-23 | 5.460 | 5.550 | 5.100 | 5.100 | 5.100 | 39,871,980 |
| 2022-09-22 | 5.550 | 5.740 | 5.520 | 5.530 | 5.530 | 42,831,029 |
| 2022-09-21 | 5.440 | 6.130 | 5.400 | 5.740 | 5.740 | 61,583,546 |
| 2022-09-20 | 5.400 | 5.660 | 5.320 | 5.570 | 5.570 | 51,300,473 |
| 2022-09-19 | 5.200 | 5.720 | 5.100 | 5.580 | 5.580 | 66,887,027 |
| 2022-09-16 | 5.120 | 5.440 | 4.950 | 5.200 | 5.200 | 37,016,405 |
| 2022-09-15 | 5.130 | 5.220 | 4.980 | 5.060 | 5.060 | 21,073,899 |
| 2022-09-14 | 5.090 | 5.190 | 5.030 | 5.110 | 5.110 | 9,868,487 |
| 2022-09-13 | 5.130 | 5.200 | 5.080 | 5.160 | 5.160 | 9,907,672 |
| 2022-09-09 | 5.050 | 5.210 | 4.980 | 5.110 | 5.110 | 12,732,413 |
| 2022-09-08 | 5.140 | 5.160 | 5.030 | 5.050 | 5.050 | 10,975,100 |
| 2022-09-07 | 5.110 | 5.190 | 5.090 | 5.110 | 5.110 | 10,867,116 |
| 2022-09-06 | 5.160 | 5.210 | 5.080 | 5.160 | 5.160 | 12,676,090 |
| 2022-09-05 | 5.080 | 5.200 | 5.030 | 5.150 | 5.150 | 13,669,777 |
| 2022-09-02 | 4.920 | 5.080 | 4.920 | 5.080 | 5.080 | 13,356,152 |
| 2022-09-01 | 4.880 | 4.990 | 4.840 | 4.910 | 4.910 | 14,500,209 |
| 2022-08-31 | 5.140 | 5.160 | 4.830 | 4.830 | 4.830 | 26,858,072 |
| 2022-08-30 | 5.300 | 5.340 | 5.130 | 5.170 | 5.170 | 13,534,066 |
| 2022-08-29 | 5.150 | 5.290 | 5.060 | 5.270 | 5.270 | 11,570,185 |
| 2022-08-26 | 5.290 | 5.360 | 5.240 | 5.240 | 5.240 | 15,159,686 |
| 2022-08-25 | 5.430 | 5.460 | 5.230 | 5.280 | 5.280 | 21,383,059 |
| 2022-08-24 | 5.700 | 5.710 | 5.380 | 5.380 | 5.380 | 31,268,978 |
| 2022-08-23 | 5.660 | 5.740 | 5.600 | 5.700 | 5.700 | 26,558,494 |
| 2022-08-22 | 5.810 | 5.810 | 5.600 | 5.680 | 5.680 | 37,755,016 |
| 2022-08-19 | 6.130 | 6.260 | 5.860 | 5.870 | 5.870 | 60,335,084 |
| 2022-08-18 | 5.800 | 6.270 | 5.710 | 6.120 | 6.120 | 87,545,601 |
| 2022-08-17 | 5.680 | 5.860 | 5.640 | 5.820 | 5.820 | 47,270,920 |
| 2022-08-16 | 5.450 | 5.740 | 5.440 | 5.730 | 5.730 | 57,061,006 |
| 2022-08-15 | 5.370 | 5.540 | 5.360 | 5.460 | 5.460 | 25,752,454 |
| 2022-08-12 | 5.300 | 5.480 | 5.280 | 5.400 | 5.400 | 25,488,686 |
| 2022-08-11 | 5.360 | 5.390 | 5.290 | 5.320 | 5.320 | 23,570,245 |
| 2022-08-10 | 5.310 | 5.510 | 5.310 | 5.350 | 5.350 | 25,595,943 |
| 2022-08-09 | 5.590 | 5.730 | 5.400 | 5.420 | 5.420 | 39,271,666 |
| 2022-08-08 | 5.300 | 5.570 | 5.130 | 5.530 | 5.530 | 43,340,346 |
| 2022-08-05 | 5.430 | 5.490 | 5.270 | 5.320 | 5.320 | 33,153,399 |
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.