Shandong Xingmin Wheel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.630 | 5.680 | 5.230 | 5.480 | 5.480 | 50,631,497 |
| 2022-08-03 | 5.500 | 5.940 | 5.460 | 5.590 | 5.590 | 54,949,769 |
| 2022-08-02 | 5.830 | 5.840 | 5.430 | 5.550 | 5.550 | 59,715,751 |
| 2022-08-01 | 5.690 | 6.060 | 5.630 | 5.990 | 5.990 | 96,576,069 |
| 2022-07-29 | 5.530 | 5.780 | 5.480 | 5.630 | 5.630 | 59,086,215 |
| 2022-07-28 | 5.570 | 5.640 | 5.470 | 5.480 | 5.480 | 35,072,677 |
| 2022-07-27 | 5.570 | 5.670 | 5.530 | 5.560 | 5.560 | 28,777,598 |
| 2022-07-26 | 5.440 | 5.610 | 5.390 | 5.600 | 5.600 | 33,473,886 |
| 2022-07-25 | 5.680 | 5.680 | 5.330 | 5.470 | 5.470 | 47,314,073 |
| 2022-07-22 | 5.570 | 5.730 | 5.520 | 5.660 | 5.660 | 50,571,838 |
| 2022-07-21 | 5.510 | 5.660 | 5.460 | 5.550 | 5.550 | 39,997,131 |
| 2022-07-20 | 5.600 | 5.600 | 5.480 | 5.520 | 5.520 | 39,184,183 |
| 2022-07-19 | 5.570 | 5.780 | 5.470 | 5.620 | 5.620 | 64,403,063 |
| 2022-07-18 | 5.440 | 5.580 | 5.420 | 5.540 | 5.540 | 42,925,547 |
| 2022-07-15 | 5.300 | 5.520 | 5.240 | 5.410 | 5.410 | 61,996,397 |
| 2022-07-14 | 5.710 | 5.780 | 5.600 | 5.610 | 5.610 | 58,607,645 |
| 2022-07-13 | 5.650 | 5.740 | 5.600 | 5.730 | 5.730 | 59,371,168 |
| 2022-07-12 | 5.790 | 5.830 | 5.610 | 5.660 | 5.660 | 62,163,745 |
| 2022-07-11 | 6.030 | 6.050 | 5.710 | 5.790 | 5.790 | 92,991,311 |
| 2022-07-08 | 6.130 | 6.500 | 5.960 | 6.050 | 6.050 | 139,660,170 |
| 2022-07-07 | 6.600 | 6.760 | 6.050 | 6.220 | 6.220 | 155,288,937 |
| 2022-07-06 | 6.680 | 6.990 | 6.330 | 6.630 | 6.630 | 153,713,606 |
| 2022-07-05 | 6.880 | 7.100 | 6.880 | 6.880 | 6.880 | 83,028,787 |
| 2022-07-04 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 56,125,200 |
| 2022-07-01 | 9.220 | 9.460 | 8.490 | 8.490 | 8.490 | 41,007,933 |
| 2022-06-30 | 9.010 | 9.430 | 8.010 | 9.430 | 9.430 | 209,446,097 |
| 2022-06-29 | 8.370 | 8.570 | 7.500 | 8.570 | 8.570 | 120,091,424 |
| 2022-06-28 | 7.300 | 7.790 | 7.300 | 7.790 | 7.790 | 61,762,463 |
| 2022-06-27 | 6.620 | 7.080 | 6.620 | 7.080 | 7.080 | 112,959,015 |
| 2022-06-24 | 6.080 | 6.440 | 6.000 | 6.440 | 6.440 | 77,953,166 |
| 2022-06-23 | 5.270 | 5.850 | 5.140 | 5.850 | 5.850 | 63,880,808 |
| 2022-06-22 | 5.210 | 5.700 | 5.060 | 5.320 | 5.320 | 46,624,527 |
| 2022-06-21 | 4.980 | 5.540 | 4.900 | 5.260 | 5.260 | 55,452,277 |
| 2022-06-20 | 4.800 | 5.280 | 4.750 | 5.280 | 5.280 | 38,582,966 |
| 2022-06-17 | 4.920 | 4.950 | 4.720 | 4.800 | 4.800 | 36,068,629 |
| 2022-06-16 | 4.690 | 5.170 | 4.620 | 5.050 | 5.050 | 51,674,428 |
| 2022-06-15 | 4.960 | 4.960 | 4.700 | 4.700 | 4.700 | 30,316,557 |
| 2022-06-14 | 4.770 | 5.230 | 4.570 | 4.960 | 4.960 | 51,810,603 |
| 2022-06-13 | 4.390 | 4.750 | 4.280 | 4.750 | 4.750 | 24,590,712 |
| 2022-06-10 | 4.200 | 4.370 | 4.180 | 4.320 | 4.320 | 7,973,837 |
| 2022-06-09 | 4.430 | 4.510 | 4.230 | 4.260 | 4.260 | 14,485,422 |
| 2022-06-08 | 4.300 | 4.550 | 4.170 | 4.550 | 4.550 | 22,467,659 |
| 2022-06-07 | 4.350 | 4.390 | 4.240 | 4.290 | 4.290 | 13,133,700 |
| 2022-06-06 | 4.410 | 4.520 | 4.300 | 4.360 | 4.360 | 14,191,531 |
| 2022-06-02 | 4.320 | 4.460 | 4.280 | 4.380 | 4.380 | 17,362,821 |
| 2022-06-01 | 4.320 | 4.430 | 4.270 | 4.370 | 4.370 | 17,947,260 |
| 2022-05-31 | 4.320 | 4.320 | 4.210 | 4.250 | 4.250 | 14,286,700 |
| 2022-05-30 | 4.490 | 4.520 | 4.260 | 4.330 | 4.330 | 21,167,010 |
| 2022-05-27 | 4.510 | 4.700 | 4.400 | 4.450 | 4.450 | 36,480,597 |
| 2022-05-26 | 5.400 | 5.400 | 4.860 | 4.860 | 4.860 | 64,226,778 |
| 2022-05-25 | 4.910 | 5.400 | 4.710 | 5.400 | 5.400 | 71,443,277 |
| 2022-05-24 | 4.470 | 4.910 | 4.340 | 4.910 | 4.910 | 33,370,454 |
| 2022-05-23 | 4.940 | 4.940 | 4.380 | 4.460 | 4.460 | 33,073,800 |
| 2022-05-20 | 4.140 | 4.550 | 4.130 | 4.550 | 4.550 | 6,932,440 |
| 2022-05-19 | 3.980 | 4.150 | 3.980 | 4.140 | 4.140 | 6,418,775 |
| 2022-05-18 | 3.950 | 4.090 | 3.920 | 4.030 | 4.030 | 7,048,600 |
| 2022-05-17 | 3.920 | 3.940 | 3.860 | 3.910 | 3.910 | 3,334,634 |
| 2022-05-16 | 4.020 | 4.020 | 3.900 | 3.920 | 3.920 | 4,853,300 |
| 2022-05-13 | 3.930 | 3.980 | 3.890 | 3.970 | 3.970 | 4,531,175 |
| 2022-05-12 | 3.850 | 3.920 | 3.840 | 3.900 | 3.900 | 3,928,900 |
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.