Shandong Xingmin Wheel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.870 | 3.960 | 3.850 | 3.860 | 3.860 | 5,579,800 |
| 2022-05-10 | 3.790 | 3.870 | 3.760 | 3.850 | 3.850 | 3,451,075 |
| 2022-05-09 | 3.790 | 3.900 | 3.790 | 3.830 | 3.830 | 3,785,700 |
| 2022-05-06 | 3.700 | 3.870 | 3.680 | 3.830 | 3.830 | 5,245,488 |
| 2022-05-05 | 3.790 | 3.840 | 3.690 | 3.790 | 3.790 | 4,560,544 |
| 2022-04-29 | 3.640 | 3.810 | 3.610 | 3.780 | 3.780 | 7,547,852 |
| 2022-04-28 | 3.700 | 3.700 | 3.530 | 3.600 | 3.600 | 4,577,400 |
| 2022-04-27 | 3.550 | 3.680 | 3.420 | 3.680 | 3.680 | 9,234,306 |
| 2022-04-26 | 3.790 | 3.810 | 3.540 | 3.560 | 3.560 | 6,686,953 |
| 2022-04-25 | 4.070 | 4.090 | 3.710 | 3.750 | 3.750 | 9,387,512 |
| 2022-04-22 | 4.140 | 4.180 | 4.030 | 4.120 | 4.120 | 4,079,569 |
| 2022-04-21 | 4.350 | 4.380 | 4.110 | 4.150 | 4.150 | 6,653,409 |
| 2022-04-20 | 4.410 | 4.520 | 4.330 | 4.370 | 4.370 | 4,954,900 |
| 2022-04-19 | 4.450 | 4.500 | 4.350 | 4.410 | 4.410 | 4,486,847 |
| 2022-04-18 | 4.360 | 4.450 | 4.250 | 4.450 | 4.450 | 6,521,419 |
| 2022-04-15 | 4.500 | 4.520 | 4.340 | 4.370 | 4.370 | 5,916,100 |
| 2022-04-14 | 4.530 | 4.610 | 4.490 | 4.520 | 4.520 | 4,152,777 |
| 2022-04-13 | 4.640 | 4.650 | 4.490 | 4.500 | 4.500 | 3,362,897 |
| 2022-04-12 | 4.440 | 4.620 | 4.420 | 4.600 | 4.600 | 5,016,152 |
| 2022-04-11 | 4.710 | 4.730 | 4.450 | 4.490 | 4.490 | 6,550,440 |
| 2022-04-08 | 4.820 | 4.830 | 4.650 | 4.730 | 4.730 | 5,025,100 |
| 2022-04-07 | 4.970 | 5.000 | 4.780 | 4.830 | 4.830 | 6,069,700 |
| 2022-04-06 | 4.890 | 4.980 | 4.840 | 4.950 | 4.950 | 4,908,081 |
| 2022-04-01 | 4.920 | 4.920 | 4.820 | 4.900 | 4.900 | 3,600,493 |
| 2022-03-31 | 4.890 | 4.970 | 4.830 | 4.920 | 4.920 | 2,754,800 |
| 2022-03-30 | 4.870 | 4.940 | 4.770 | 4.900 | 4.900 | 4,842,400 |
| 2022-03-29 | 4.960 | 4.960 | 4.760 | 4.850 | 4.850 | 5,114,493 |
| 2022-03-28 | 5.050 | 5.050 | 4.880 | 4.970 | 4.970 | 7,342,698 |
| 2022-03-25 | 4.990 | 5.200 | 4.990 | 5.040 | 5.040 | 11,072,788 |
| 2022-03-24 | 5.070 | 5.140 | 4.990 | 5.000 | 5.000 | 4,819,088 |
| 2022-03-23 | 5.080 | 5.140 | 5.050 | 5.090 | 5.090 | 6,161,822 |
| 2022-03-22 | 5.010 | 5.150 | 4.950 | 5.090 | 5.090 | 7,256,490 |
| 2022-03-21 | 4.980 | 5.020 | 4.940 | 5.010 | 5.010 | 4,645,800 |
| 2022-03-18 | 4.810 | 4.950 | 4.800 | 4.950 | 4.950 | 5,721,365 |
| 2022-03-17 | 4.820 | 4.950 | 4.820 | 4.850 | 4.850 | 7,801,500 |
| 2022-03-16 | 4.750 | 4.850 | 4.500 | 4.810 | 4.810 | 6,652,427 |
| 2022-03-15 | 4.890 | 4.920 | 4.590 | 4.600 | 4.600 | 8,088,900 |
| 2022-03-14 | 4.990 | 5.010 | 4.860 | 4.920 | 4.920 | 5,026,125 |
| 2022-03-11 | 4.840 | 5.020 | 4.770 | 4.980 | 4.980 | 7,635,025 |
| 2022-03-10 | 4.920 | 5.010 | 4.850 | 4.910 | 4.910 | 9,824,134 |
| 2022-03-09 | 5.110 | 5.180 | 4.650 | 4.860 | 4.860 | 10,751,533 |
| 2022-03-08 | 5.230 | 5.230 | 5.040 | 5.150 | 5.150 | 5,675,000 |
| 2022-03-07 | 5.260 | 5.280 | 5.150 | 5.200 | 5.200 | 4,576,000 |
| 2022-03-04 | 5.350 | 5.360 | 5.210 | 5.270 | 5.270 | 5,237,258 |
| 2022-03-03 | 5.350 | 5.410 | 5.280 | 5.340 | 5.340 | 5,581,636 |
| 2022-03-02 | 5.240 | 5.360 | 5.210 | 5.350 | 5.350 | 5,088,101 |
| 2022-03-01 | 5.170 | 5.290 | 5.140 | 5.260 | 5.260 | 6,686,701 |
| 2022-02-28 | 5.260 | 5.260 | 5.080 | 5.150 | 5.150 | 5,749,100 |
| 2022-02-25 | 5.110 | 5.260 | 5.100 | 5.190 | 5.190 | 4,833,616 |
| 2022-02-24 | 5.290 | 5.340 | 5.010 | 5.090 | 5.090 | 9,573,198 |
| 2022-02-23 | 5.290 | 5.320 | 5.220 | 5.310 | 5.310 | 7,119,311 |
| 2022-02-22 | 5.430 | 5.450 | 5.280 | 5.290 | 5.290 | 8,352,501 |
| 2022-02-21 | 5.320 | 5.460 | 5.290 | 5.460 | 5.460 | 7,387,233 |
| 2022-02-18 | 5.280 | 5.340 | 5.240 | 5.290 | 5.290 | 4,362,913 |
| 2022-02-17 | 5.380 | 5.460 | 5.310 | 5.310 | 5.310 | 6,118,286 |
| 2022-02-16 | 5.330 | 5.410 | 5.250 | 5.400 | 5.400 | 4,111,664 |
| 2022-02-15 | 5.390 | 5.420 | 5.260 | 5.330 | 5.330 | 6,714,500 |
| 2022-02-14 | 5.430 | 5.540 | 5.330 | 5.400 | 5.400 | 6,890,300 |
| 2022-02-11 | 5.480 | 5.520 | 5.310 | 5.360 | 5.360 | 6,832,000 |
| 2022-02-10 | 5.640 | 5.640 | 5.470 | 5.530 | 5.530 | 5,596,936 |
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.