Shandong Xingmin Wheel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	5.560	5.640	5.510	5.640	5.640	5,384,756
2022-02-08	5.430	5.560	5.380	5.560	5.560	6,112,800
2022-02-07	5.600	5.720	5.330	5.450	5.450	9,796,200
2022-01-28	5.400	5.670	5.390	5.580	5.580	7,800,500
2022-01-27	5.690	5.780	5.360	5.370	5.370	12,691,500
2022-01-26	5.660	5.830	5.640	5.680	5.680	8,438,736
2022-01-25	6.040	6.100	5.630	5.660	5.660	13,375,905
2022-01-24	6.100	6.270	6.050	6.060	6.060	9,794,936
2022-01-21	6.120	6.210	6.040	6.130	6.130	7,372,429
2022-01-20	6.410	6.410	6.100	6.120	6.120	13,626,470
2022-01-19	6.410	6.540	6.260	6.380	6.380	18,586,700
2022-01-18	6.590	6.880	6.510	6.580	6.580	24,436,017
2022-01-17	6.450	6.650	6.370	6.530	6.530	17,331,575
2022-01-14	6.600	6.950	6.500	6.560	6.560	26,532,560
2022-01-13	6.550	7.050	6.460	6.660	6.660	37,351,659
2022-01-12	6.790	6.840	6.400	6.670	6.670	53,524,068
2022-01-11	6.890	6.890	6.890	6.890	6.890	14,008,421
2022-01-10	6.440	6.490	6.090	6.260	6.260	18,237,840
2022-01-07	6.990	7.090	6.360	6.370	6.370	42,160,156
2022-01-06	6.250	6.740	6.110	6.740	6.740	35,017,903
2022-01-05	6.210	6.220	6.020	6.130	6.130	12,049,274
2022-01-04	6.100	6.310	6.090	6.200	6.200	12,012,200
2021-12-31	6.230	6.280	6.090	6.110	6.110	10,792,294
2021-12-30	6.100	6.260	6.080	6.220	6.220	12,564,236
2021-12-29	6.080	6.210	6.030	6.100	6.100	9,037,906
2021-12-28	6.130	6.200	6.100	6.140	6.140	7,841,275
2021-12-27	6.070	6.210	6.020	6.130	6.130	11,270,975
2021-12-24	6.350	6.430	6.000	6.130	6.130	20,038,302
2021-12-23	6.510	6.570	6.290	6.340	6.340	30,170,900
2021-12-22	6.500	6.670	6.360	6.530	6.530	27,204,078
2021-12-21	6.620	6.830	6.390	6.470	6.470	30,736,636
2021-12-20	6.810	7.080	6.660	6.660	6.660	45,964,988
2021-12-17	6.700	7.150	6.390	6.870	6.870	78,024,204
2021-12-16	6.270	6.530	6.210	6.500	6.500	28,031,486
2021-12-15	6.180	6.380	6.140	6.290	6.290	14,956,271
2021-12-14	6.260	6.510	6.180	6.260	6.260	21,321,630
2021-12-13	6.240	6.460	6.220	6.340	6.340	24,215,287
2021-12-10	6.050	6.550	6.050	6.230	6.230	34,146,817
2021-12-09	6.090	6.300	6.010	6.110	6.110	25,745,684
2021-12-08	6.250	6.400	6.030	6.210	6.210	27,695,827
2021-12-07	6.110	6.500	6.020	6.250	6.250	35,318,610
2021-12-06	6.160	6.400	5.940	6.110	6.110	36,703,527
2021-12-03	5.730	6.100	5.600	5.920	5.920	22,518,075
2021-12-02	5.580	5.780	5.500	5.750	5.750	13,776,421
2021-12-01	5.370	5.590	5.330	5.580	5.580	8,268,610
2021-11-30	5.280	5.500	5.270	5.330	5.330	8,223,755
2021-11-29	5.230	5.280	5.190	5.250	5.250	5,068,436
2021-11-26	5.510	5.590	5.300	5.330	5.330	6,145,600
2021-11-25	5.520	5.560	5.450	5.460	5.460	4,825,457
2021-11-24	5.750	5.770	5.580	5.610	5.610	4,619,100
2021-11-23	5.620	5.770	5.600	5.730	5.730	7,581,884
2021-11-22	5.500	5.640	5.480	5.600	5.600	5,074,613
2021-11-19	5.480	5.550	5.420	5.510	5.510	2,432,300
2021-11-18	5.600	5.640	5.460	5.460	5.460	4,568,484
2021-11-17	5.560	5.620	5.540	5.600	5.600	2,767,455
2021-11-16	5.650	5.680	5.540	5.540	5.540	3,748,901
2021-11-15	5.530	5.720	5.490	5.650	5.650	5,925,800
2021-11-12	5.460	5.620	5.430	5.590	5.590	7,981,000
2021-11-11	5.310	5.660	5.260	5.560	5.560	10,309,345
2021-11-10	5.270	5.320	5.230	5.310	5.310	2,747,900

← NewerPage 20 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.