Shandong Xingmin Wheel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.350 | 5.360 | 5.230 | 5.260 | 5.260 | 3,339,500 |
| 2021-11-08 | 5.150 | 5.350 | 5.130 | 5.350 | 5.350 | 6,378,700 |
| 2021-11-05 | 5.230 | 5.230 | 5.130 | 5.140 | 5.140 | 2,349,157 |
| 2021-11-04 | 5.220 | 5.250 | 5.180 | 5.230 | 5.230 | 1,795,300 |
| 2021-11-03 | 5.260 | 5.270 | 5.130 | 5.220 | 5.220 | 2,683,700 |
| 2021-11-02 | 5.280 | 5.350 | 5.150 | 5.240 | 5.240 | 4,575,600 |
| 2021-11-01 | 5.370 | 5.400 | 5.280 | 5.310 | 5.310 | 3,779,518 |
| 2021-10-29 | 5.200 | 5.400 | 5.080 | 5.340 | 5.340 | 4,568,019 |
| 2021-10-28 | 5.270 | 5.350 | 5.170 | 5.200 | 5.200 | 3,700,819 |
| 2021-10-27 | 5.390 | 5.420 | 5.310 | 5.320 | 5.320 | 3,413,100 |
| 2021-10-26 | 5.530 | 5.560 | 5.350 | 5.370 | 5.370 | 5,596,100 |
| 2021-10-25 | 5.580 | 5.630 | 5.430 | 5.510 | 5.510 | 3,300,970 |
| 2021-10-22 | 5.700 | 5.700 | 5.580 | 5.580 | 5.580 | 2,699,349 |
| 2021-10-21 | 5.680 | 5.730 | 5.520 | 5.660 | 5.660 | 6,135,400 |
| 2021-10-20 | 5.800 | 5.820 | 5.670 | 5.670 | 5.670 | 6,173,101 |
| 2021-10-19 | 5.920 | 5.920 | 5.800 | 5.800 | 5.800 | 3,386,300 |
| 2021-10-18 | 5.900 | 5.930 | 5.840 | 5.910 | 5.910 | 3,539,119 |
| 2021-10-15 | 5.930 | 6.000 | 5.780 | 5.900 | 5.900 | 6,358,186 |
| 2021-10-14 | 6.070 | 6.070 | 5.980 | 5.990 | 5.990 | 4,428,900 |
← NewerPage 21 of 21 · 1,219 trading days
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.