Shandong Xingmin Wheel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6.720 | 6.820 | 6.640 | 6.720 | 6.720 | 26,140,340 |
| 2026-01-19 | 6.820 | 6.930 | 6.710 | 6.720 | 6.720 | 30,454,850 |
| 2026-01-16 | 6.910 | 6.970 | 6.690 | 6.870 | 6.870 | 43,657,117 |
| 2026-01-15 | 6.770 | 7.370 | 6.700 | 6.910 | 6.910 | 75,631,890 |
| 2026-01-14 | 6.660 | 6.800 | 6.570 | 6.790 | 6.790 | 50,813,043 |
| 2026-01-13 | 6.850 | 6.880 | 6.640 | 6.710 | 6.710 | 55,270,671 |
| 2026-01-12 | 6.720 | 6.960 | 6.700 | 6.890 | 6.890 | 65,359,697 |
| 2026-01-09 | 6.600 | 6.870 | 6.550 | 6.700 | 6.700 | 69,892,522 |
| 2026-01-08 | 6.670 | 6.750 | 6.480 | 6.600 | 6.600 | 69,389,401 |
| 2026-01-07 | 6.930 | 7.280 | 6.580 | 6.590 | 6.590 | 134,473,883 |
| 2026-01-06 | 6.130 | 6.700 | 6.130 | 6.700 | 6.700 | 56,516,391 |
| 2026-01-05 | 6.130 | 6.140 | 6.000 | 6.090 | 6.090 | 21,425,800 |
| 2025-12-31 | 5.990 | 6.150 | 5.920 | 6.060 | 6.060 | 26,449,000 |
| 2025-12-30 | 6.080 | 6.090 | 5.910 | 5.960 | 5.960 | 25,941,606 |
| 2025-12-29 | 6.180 | 6.230 | 6.060 | 6.080 | 6.080 | 32,766,900 |
| 2025-12-26 | 6.230 | 6.360 | 6.150 | 6.220 | 6.220 | 38,072,000 |
| 2025-12-25 | 6.270 | 6.350 | 6.160 | 6.290 | 6.290 | 38,185,911 |
| 2025-12-24 | 6.200 | 6.660 | 6.200 | 6.310 | 6.310 | 76,515,375 |
| 2025-12-23 | 6.340 | 6.370 | 6.120 | 6.160 | 6.160 | 47,731,476 |
| 2025-12-22 | 6.500 | 6.590 | 6.340 | 6.360 | 6.360 | 73,504,936 |
| 2025-12-19 | 6.130 | 6.750 | 6.070 | 6.430 | 6.430 | 115,165,723 |
| 2025-12-18 | 5.860 | 6.250 | 5.810 | 6.250 | 6.250 | 75,676,085 |
| 2025-12-17 | 5.760 | 5.920 | 5.560 | 5.680 | 5.680 | 36,519,275 |
| 2025-12-16 | 6.300 | 6.400 | 5.910 | 5.930 | 5.930 | 47,131,230 |
| 2025-12-15 | 5.850 | 5.910 | 5.780 | 5.870 | 5.870 | 5,960,100 |
| 2025-12-12 | 5.910 | 5.950 | 5.840 | 5.880 | 5.880 | 10,500,300 |
| 2025-12-11 | 6.050 | 6.070 | 5.880 | 5.920 | 5.920 | 11,307,100 |
| 2025-12-10 | 6.010 | 6.090 | 5.980 | 6.070 | 6.070 | 10,055,600 |
| 2025-12-09 | 6.060 | 6.140 | 6.010 | 6.040 | 6.040 | 16,896,900 |
| 2025-12-08 | 6.000 | 6.040 | 5.960 | 6.030 | 6.030 | 9,218,563 |
| 2025-12-05 | 5.910 | 6.040 | 5.850 | 5.970 | 5.970 | 11,850,400 |
| 2025-12-04 | 5.910 | 5.960 | 5.840 | 5.920 | 5.920 | 8,235,433 |
| 2025-12-03 | 5.910 | 5.970 | 5.880 | 5.920 | 5.920 | 8,467,200 |
| 2025-12-02 | 5.890 | 5.970 | 5.860 | 5.930 | 5.930 | 9,028,600 |
| 2025-12-01 | 5.880 | 5.960 | 5.860 | 5.890 | 5.890 | 6,965,900 |
| 2025-11-28 | 5.750 | 5.900 | 5.710 | 5.900 | 5.900 | 11,352,200 |
| 2025-11-27 | 5.810 | 5.840 | 5.740 | 5.750 | 5.750 | 9,311,300 |
| 2025-11-26 | 5.860 | 5.950 | 5.790 | 5.820 | 5.820 | 9,141,500 |
| 2025-11-25 | 5.870 | 5.910 | 5.840 | 5.850 | 5.850 | 8,778,600 |
| 2025-11-24 | 5.800 | 5.860 | 5.760 | 5.860 | 5.860 | 7,455,700 |
| 2025-11-21 | 5.900 | 5.970 | 5.720 | 5.820 | 5.820 | 12,119,644 |
| 2025-11-20 | 5.980 | 6.050 | 5.910 | 5.950 | 5.950 | 7,468,811 |
| 2025-11-19 | 6.100 | 6.100 | 5.960 | 5.990 | 5.990 | 10,307,900 |
| 2025-11-18 | 6.160 | 6.230 | 6.060 | 6.090 | 6.090 | 8,144,739 |
| 2025-11-17 | 6.110 | 6.180 | 5.990 | 6.180 | 6.180 | 13,068,800 |
| 2025-11-14 | 6.130 | 6.300 | 6.080 | 6.110 | 6.110 | 25,555,278 |
| 2025-11-13 | 6.220 | 6.280 | 6.080 | 6.170 | 6.170 | 16,378,767 |
| 2025-11-12 | 6.090 | 6.180 | 6.080 | 6.120 | 6.120 | 8,287,200 |
| 2025-11-11 | 6.120 | 6.160 | 6.080 | 6.110 | 6.110 | 9,011,000 |
| 2025-11-10 | 6.010 | 6.140 | 6.010 | 6.130 | 6.130 | 12,530,900 |
| 2025-11-07 | 6.040 | 6.070 | 5.980 | 6.010 | 6.010 | 8,885,101 |
| 2025-11-06 | 6.060 | 6.230 | 6.040 | 6.040 | 6.040 | 11,646,100 |
| 2025-11-05 | 5.960 | 6.070 | 5.950 | 6.060 | 6.060 | 11,830,200 |
| 2025-11-04 | 5.940 | 6.080 | 5.890 | 6.000 | 6.000 | 15,371,588 |
| 2025-11-03 | 5.840 | 6.000 | 5.820 | 5.950 | 5.950 | 16,139,402 |
| 2025-10-31 | 5.730 | 5.870 | 5.720 | 5.830 | 5.830 | 9,569,600 |
| 2025-10-30 | 5.800 | 5.830 | 5.740 | 5.740 | 5.740 | 7,676,200 |
| 2025-10-29 | 5.890 | 5.900 | 5.790 | 5.820 | 5.820 | 11,028,588 |
| 2025-10-28 | 5.860 | 5.960 | 5.820 | 5.890 | 5.890 | 12,543,219 |
| 2025-10-27 | 5.820 | 5.880 | 5.700 | 5.860 | 5.860 | 19,504,878 |
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.