Shandong Xingmin Wheel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6.450 | 6.460 | 6.400 | 6.420 | 6.420 | 24,297,802 |
| 2025-07-23 | 6.420 | 6.450 | 6.350 | 6.440 | 6.440 | 22,794,126 |
| 2025-07-22 | 6.480 | 6.490 | 6.380 | 6.410 | 6.410 | 25,340,400 |
| 2025-07-21 | 6.400 | 6.480 | 6.360 | 6.470 | 6.470 | 27,799,301 |
| 2025-07-18 | 6.490 | 6.510 | 6.340 | 6.400 | 6.400 | 44,186,700 |
| 2025-07-17 | 6.400 | 6.550 | 6.400 | 6.480 | 6.480 | 59,084,307 |
| 2025-07-16 | 6.610 | 6.780 | 6.450 | 6.470 | 6.470 | 113,527,159 |
| 2025-07-15 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 15,195,300 |
| 2025-07-14 | 7.630 | 7.690 | 7.450 | 7.670 | 7.670 | 38,972,430 |
| 2025-07-11 | 7.640 | 7.720 | 7.610 | 7.670 | 7.670 | 36,121,710 |
| 2025-07-10 | 7.610 | 7.780 | 7.540 | 7.660 | 7.660 | 47,467,900 |
| 2025-07-09 | 7.670 | 7.720 | 7.580 | 7.640 | 7.640 | 29,587,000 |
| 2025-07-08 | 7.630 | 7.700 | 7.610 | 7.670 | 7.670 | 28,928,007 |
| 2025-07-07 | 7.600 | 7.660 | 7.520 | 7.660 | 7.660 | 19,672,800 |
| 2025-07-04 | 7.800 | 7.820 | 7.600 | 7.630 | 7.630 | 36,804,470 |
| 2025-07-03 | 7.800 | 7.850 | 7.750 | 7.840 | 7.840 | 26,979,300 |
| 2025-07-02 | 7.850 | 7.890 | 7.710 | 7.780 | 7.780 | 33,729,000 |
| 2025-07-01 | 8.080 | 8.110 | 7.830 | 7.910 | 7.910 | 46,965,501 |
| 2025-06-30 | 7.900 | 8.020 | 7.840 | 7.960 | 7.960 | 68,416,760 |
| 2025-06-27 | 7.840 | 7.950 | 7.760 | 7.860 | 7.860 | 66,636,206 |
| 2025-06-26 | 7.830 | 8.000 | 7.740 | 7.740 | 7.740 | 105,485,191 |
| 2025-06-25 | 8.050 | 8.300 | 7.810 | 7.920 | 7.920 | 180,305,657 |
| 2025-06-24 | 7.160 | 7.650 | 7.160 | 7.650 | 7.650 | 74,747,849 |
| 2025-06-23 | 6.830 | 6.970 | 6.810 | 6.950 | 6.950 | 15,925,000 |
| 2025-06-20 | 6.940 | 7.020 | 6.860 | 6.900 | 6.900 | 16,663,202 |
| 2025-06-19 | 7.200 | 7.240 | 6.930 | 6.970 | 6.970 | 26,696,498 |
| 2025-06-18 | 7.240 | 7.280 | 7.160 | 7.220 | 7.220 | 19,595,700 |
| 2025-06-17 | 7.280 | 7.340 | 7.170 | 7.280 | 7.280 | 21,532,501 |
| 2025-06-16 | 7.250 | 7.340 | 7.230 | 7.280 | 7.280 | 20,202,902 |
| 2025-06-13 | 7.480 | 7.490 | 7.250 | 7.290 | 7.290 | 36,057,200 |
| 2025-06-12 | 7.540 | 7.630 | 7.480 | 7.570 | 7.570 | 42,011,083 |
| 2025-06-11 | 7.590 | 7.860 | 7.550 | 7.630 | 7.630 | 59,108,285 |
| 2025-06-10 | 7.630 | 7.720 | 7.300 | 7.430 | 7.430 | 56,018,600 |
| 2025-06-09 | 7.650 | 7.720 | 7.570 | 7.650 | 7.650 | 58,964,900 |
| 2025-06-06 | 7.560 | 8.200 | 7.560 | 7.720 | 7.720 | 88,006,876 |
| 2025-06-05 | 7.630 | 7.850 | 7.440 | 7.520 | 7.520 | 80,367,870 |
| 2025-06-04 | 7.420 | 7.620 | 7.380 | 7.490 | 7.490 | 57,778,971 |
| 2025-06-03 | 7.380 | 7.570 | 7.380 | 7.420 | 7.420 | 64,402,570 |
| 2025-05-30 | 7.760 | 7.890 | 7.410 | 7.490 | 7.490 | 137,841,578 |
| 2025-05-29 | 6.960 | 7.610 | 6.960 | 7.610 | 7.610 | 63,862,710 |
| 2025-05-28 | 7.010 | 7.150 | 6.910 | 6.920 | 6.920 | 40,295,900 |
| 2025-05-27 | 6.900 | 6.950 | 6.780 | 6.930 | 6.930 | 20,391,391 |
| 2025-05-26 | 6.810 | 6.970 | 6.790 | 6.900 | 6.900 | 21,363,400 |
| 2025-05-23 | 7.000 | 7.000 | 6.820 | 6.830 | 6.830 | 30,662,601 |
| 2025-05-22 | 7.050 | 7.140 | 6.910 | 6.930 | 6.930 | 31,588,407 |
| 2025-05-21 | 7.150 | 7.180 | 7.040 | 7.080 | 7.080 | 30,328,500 |
| 2025-05-20 | 6.960 | 7.170 | 6.910 | 7.150 | 7.150 | 48,059,550 |
| 2025-05-19 | 7.070 | 7.120 | 6.890 | 7.010 | 7.010 | 46,921,782 |
| 2025-05-16 | 6.700 | 7.160 | 6.700 | 7.040 | 7.040 | 80,478,200 |
| 2025-05-15 | 6.830 | 6.830 | 6.680 | 6.700 | 6.700 | 24,706,200 |
| 2025-05-14 | 6.810 | 6.850 | 6.720 | 6.850 | 6.850 | 33,643,101 |
| 2025-05-13 | 6.960 | 7.000 | 6.790 | 6.840 | 6.840 | 39,637,454 |
| 2025-05-12 | 6.880 | 6.990 | 6.830 | 6.900 | 6.900 | 54,240,447 |
| 2025-05-09 | 7.050 | 7.120 | 6.810 | 6.820 | 6.820 | 81,350,285 |
| 2025-05-08 | 6.860 | 7.440 | 6.850 | 7.070 | 7.070 | 136,262,589 |
| 2025-05-07 | 7.480 | 7.580 | 6.910 | 7.180 | 7.180 | 188,423,044 |
| 2025-05-06 | 6.880 | 6.890 | 6.660 | 6.890 | 6.890 | 60,519,501 |
| 2025-04-30 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 11,068,802 |
| 2025-04-29 | 5.600 | 5.770 | 5.510 | 5.690 | 5.690 | 12,076,300 |
| 2025-04-28 | 5.770 | 5.770 | 5.580 | 5.590 | 5.590 | 12,479,600 |
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.