Shandong Xingmin Wheel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.840 | 5.880 | 5.780 | 5.790 | 5.790 | 9,371,000 |
| 2025-10-23 | 5.700 | 5.840 | 5.700 | 5.810 | 5.810 | 8,388,475 |
| 2025-10-22 | 5.740 | 5.820 | 5.720 | 5.770 | 5.770 | 8,596,980 |
| 2025-10-21 | 5.670 | 5.800 | 5.630 | 5.770 | 5.770 | 11,809,500 |
| 2025-10-20 | 5.580 | 5.740 | 5.570 | 5.680 | 5.680 | 12,230,382 |
| 2025-10-17 | 5.650 | 5.650 | 5.530 | 5.550 | 5.550 | 11,428,680 |
| 2025-10-16 | 5.770 | 5.770 | 5.640 | 5.650 | 5.650 | 11,934,300 |
| 2025-10-15 | 5.730 | 5.790 | 5.700 | 5.780 | 5.780 | 10,670,500 |
| 2025-10-14 | 5.850 | 5.890 | 5.700 | 5.740 | 5.740 | 12,770,539 |
| 2025-10-13 | 5.760 | 5.860 | 5.680 | 5.850 | 5.850 | 10,947,700 |
| 2025-10-10 | 5.950 | 5.990 | 5.900 | 5.920 | 5.920 | 7,828,800 |
| 2025-10-09 | 5.990 | 6.010 | 5.940 | 5.950 | 5.950 | 10,462,500 |
| 2025-09-30 | 6.000 | 6.010 | 5.930 | 5.980 | 5.980 | 12,420,900 |
| 2025-09-29 | 6.090 | 6.100 | 5.900 | 5.980 | 5.980 | 19,854,872 |
| 2025-09-26 | 6.090 | 6.280 | 6.010 | 6.140 | 6.140 | 19,352,661 |
| 2025-09-25 | 6.100 | 6.180 | 6.000 | 6.110 | 6.110 | 17,361,900 |
| 2025-09-24 | 5.910 | 6.170 | 5.880 | 6.120 | 6.120 | 16,283,500 |
| 2025-09-23 | 6.140 | 6.170 | 5.850 | 5.960 | 5.960 | 18,579,274 |
| 2025-09-22 | 6.060 | 6.090 | 5.990 | 6.020 | 6.020 | 12,345,905 |
| 2025-09-19 | 6.140 | 6.180 | 6.030 | 6.050 | 6.050 | 14,242,112 |
| 2025-09-18 | 6.260 | 6.280 | 6.090 | 6.130 | 6.130 | 21,734,300 |
| 2025-09-17 | 6.210 | 6.280 | 6.150 | 6.220 | 6.220 | 18,004,691 |
| 2025-09-16 | 6.180 | 6.210 | 6.120 | 6.180 | 6.180 | 23,518,786 |
| 2025-09-15 | 6.020 | 6.320 | 6.020 | 6.240 | 6.240 | 42,157,726 |
| 2025-09-12 | 5.980 | 6.070 | 5.950 | 5.960 | 5.960 | 18,381,800 |
| 2025-09-11 | 5.950 | 6.000 | 5.850 | 5.990 | 5.990 | 17,543,802 |
| 2025-09-10 | 6.030 | 6.050 | 5.940 | 5.950 | 5.950 | 15,528,880 |
| 2025-09-09 | 6.110 | 6.110 | 5.990 | 6.010 | 6.010 | 16,360,389 |
| 2025-09-08 | 6.130 | 6.180 | 6.060 | 6.120 | 6.120 | 15,436,391 |
| 2025-09-05 | 6.010 | 6.150 | 5.920 | 6.130 | 6.130 | 17,901,900 |
| 2025-09-04 | 5.970 | 6.090 | 5.970 | 6.020 | 6.020 | 16,630,220 |
| 2025-09-03 | 6.180 | 6.180 | 5.960 | 5.970 | 5.970 | 18,165,500 |
| 2025-09-02 | 6.210 | 6.220 | 6.060 | 6.140 | 6.140 | 21,926,600 |
| 2025-09-01 | 6.150 | 6.270 | 6.110 | 6.210 | 6.210 | 20,333,602 |
| 2025-08-29 | 6.330 | 6.330 | 6.130 | 6.150 | 6.150 | 27,858,001 |
| 2025-08-28 | 6.360 | 6.470 | 6.070 | 6.330 | 6.330 | 48,579,332 |
| 2025-08-27 | 6.610 | 6.800 | 6.370 | 6.380 | 6.380 | 56,513,800 |
| 2025-08-26 | 6.640 | 6.710 | 6.580 | 6.670 | 6.670 | 30,859,054 |
| 2025-08-25 | 6.660 | 6.690 | 6.570 | 6.640 | 6.640 | 31,664,791 |
| 2025-08-22 | 6.630 | 6.680 | 6.580 | 6.630 | 6.630 | 24,251,500 |
| 2025-08-21 | 6.700 | 6.730 | 6.630 | 6.660 | 6.660 | 26,925,704 |
| 2025-08-20 | 6.650 | 6.700 | 6.580 | 6.690 | 6.690 | 28,226,502 |
| 2025-08-19 | 6.650 | 6.660 | 6.530 | 6.620 | 6.620 | 29,373,823 |
| 2025-08-18 | 6.500 | 6.640 | 6.470 | 6.610 | 6.610 | 43,338,487 |
| 2025-08-15 | 6.380 | 6.470 | 6.370 | 6.470 | 6.470 | 19,091,005 |
| 2025-08-14 | 6.510 | 6.520 | 6.340 | 6.370 | 6.370 | 24,098,418 |
| 2025-08-13 | 6.530 | 6.530 | 6.450 | 6.500 | 6.500 | 19,992,177 |
| 2025-08-12 | 6.520 | 6.560 | 6.450 | 6.490 | 6.490 | 19,513,300 |
| 2025-08-11 | 6.490 | 6.540 | 6.480 | 6.530 | 6.530 | 19,896,524 |
| 2025-08-08 | 6.450 | 6.540 | 6.450 | 6.500 | 6.500 | 23,947,360 |
| 2025-08-07 | 6.480 | 6.520 | 6.460 | 6.480 | 6.480 | 19,877,500 |
| 2025-08-06 | 6.430 | 6.530 | 6.400 | 6.510 | 6.510 | 30,103,810 |
| 2025-08-05 | 6.400 | 6.540 | 6.390 | 6.480 | 6.480 | 31,665,892 |
| 2025-08-04 | 6.250 | 6.400 | 6.240 | 6.390 | 6.390 | 15,639,600 |
| 2025-08-01 | 6.260 | 6.350 | 6.240 | 6.310 | 6.310 | 15,928,335 |
| 2025-07-31 | 6.370 | 6.420 | 6.220 | 6.260 | 6.260 | 31,585,565 |
| 2025-07-30 | 6.460 | 6.480 | 6.340 | 6.380 | 6.380 | 27,602,510 |
| 2025-07-29 | 6.600 | 6.600 | 6.430 | 6.460 | 6.460 | 34,650,100 |
| 2025-07-28 | 6.520 | 6.610 | 6.450 | 6.600 | 6.600 | 37,811,901 |
| 2025-07-25 | 6.420 | 6.570 | 6.360 | 6.520 | 6.520 | 47,824,500 |
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.