Shandong Xingmin Wheel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.740 | 5.900 | 5.720 | 5.790 | 5.790 | 10,765,500 |
| 2025-04-24 | 5.930 | 5.960 | 5.750 | 5.760 | 5.760 | 14,456,100 |
| 2025-04-23 | 5.830 | 5.960 | 5.830 | 5.950 | 5.950 | 16,879,358 |
| 2025-04-22 | 5.820 | 5.900 | 5.770 | 5.790 | 5.790 | 10,920,600 |
| 2025-04-21 | 5.720 | 5.860 | 5.670 | 5.860 | 5.860 | 14,011,290 |
| 2025-04-18 | 5.670 | 5.750 | 5.620 | 5.730 | 5.730 | 8,629,101 |
| 2025-04-17 | 5.650 | 5.810 | 5.650 | 5.660 | 5.660 | 10,620,600 |
| 2025-04-16 | 5.820 | 5.850 | 5.590 | 5.710 | 5.710 | 14,727,600 |
| 2025-04-15 | 5.840 | 5.930 | 5.770 | 5.870 | 5.870 | 13,145,700 |
| 2025-04-14 | 5.980 | 5.980 | 5.800 | 5.850 | 5.850 | 20,487,200 |
| 2025-04-11 | 5.500 | 6.070 | 5.450 | 5.820 | 5.820 | 29,541,390 |
| 2025-04-10 | 5.500 | 5.690 | 5.500 | 5.530 | 5.530 | 19,560,434 |
| 2025-04-09 | 5.200 | 5.470 | 4.730 | 5.410 | 5.410 | 24,923,518 |
| 2025-04-08 | 5.480 | 5.630 | 5.150 | 5.260 | 5.260 | 30,422,948 |
| 2025-04-07 | 5.870 | 5.950 | 5.720 | 5.720 | 5.720 | 11,949,700 |
| 2025-04-03 | 6.350 | 6.470 | 6.250 | 6.350 | 6.350 | 11,477,800 |
| 2025-04-02 | 6.450 | 6.510 | 6.390 | 6.410 | 6.410 | 9,702,501 |
| 2025-04-01 | 6.510 | 6.570 | 6.430 | 6.450 | 6.450 | 10,974,600 |
| 2025-03-31 | 6.480 | 6.490 | 6.240 | 6.440 | 6.440 | 16,857,108 |
| 2025-03-28 | 6.670 | 6.690 | 6.480 | 6.500 | 6.500 | 16,332,935 |
| 2025-03-27 | 6.820 | 6.820 | 6.630 | 6.670 | 6.670 | 19,774,403 |
| 2025-03-26 | 6.680 | 6.910 | 6.610 | 6.840 | 6.840 | 20,363,800 |
| 2025-03-25 | 6.910 | 7.000 | 6.650 | 6.700 | 6.700 | 31,291,435 |
| 2025-03-24 | 7.470 | 7.580 | 6.750 | 6.970 | 6.970 | 51,380,100 |
| 2025-03-21 | 7.520 | 7.570 | 7.300 | 7.310 | 7.310 | 40,966,959 |
| 2025-03-20 | 7.340 | 7.770 | 7.280 | 7.590 | 7.590 | 66,932,126 |
| 2025-03-19 | 7.070 | 7.490 | 7.030 | 7.330 | 7.330 | 54,331,900 |
| 2025-03-18 | 7.050 | 7.280 | 7.020 | 7.100 | 7.100 | 22,099,201 |
| 2025-03-17 | 7.050 | 7.130 | 6.980 | 7.040 | 7.040 | 16,978,300 |
| 2025-03-14 | 6.960 | 7.080 | 6.890 | 7.030 | 7.030 | 17,695,500 |
| 2025-03-13 | 7.230 | 7.290 | 6.900 | 6.980 | 6.980 | 32,950,000 |
| 2025-03-12 | 7.170 | 7.510 | 7.170 | 7.300 | 7.300 | 32,790,607 |
| 2025-03-11 | 7.170 | 7.300 | 7.050 | 7.160 | 7.160 | 19,745,592 |
| 2025-03-10 | 7.260 | 7.330 | 7.200 | 7.260 | 7.260 | 17,224,705 |
| 2025-03-07 | 7.210 | 7.500 | 7.210 | 7.320 | 7.320 | 31,821,500 |
| 2025-03-06 | 7.130 | 7.350 | 7.130 | 7.250 | 7.250 | 29,449,402 |
| 2025-03-05 | 6.990 | 7.360 | 6.900 | 7.120 | 7.120 | 20,712,802 |
| 2025-03-04 | 6.820 | 7.040 | 6.780 | 6.990 | 6.990 | 14,187,200 |
| 2025-03-03 | 6.940 | 7.090 | 6.840 | 6.860 | 6.860 | 17,767,400 |
| 2025-02-28 | 7.200 | 7.260 | 6.850 | 6.850 | 6.850 | 25,246,942 |
| 2025-02-27 | 7.440 | 7.470 | 7.140 | 7.270 | 7.270 | 26,514,400 |
| 2025-02-26 | 7.270 | 7.600 | 7.270 | 7.440 | 7.440 | 44,847,701 |
| 2025-02-25 | 7.110 | 7.380 | 7.060 | 7.290 | 7.290 | 29,350,800 |
| 2025-02-24 | 7.290 | 7.310 | 7.140 | 7.180 | 7.180 | 19,373,100 |
| 2025-02-21 | 7.320 | 7.360 | 7.220 | 7.270 | 7.270 | 26,852,100 |
| 2025-02-20 | 7.150 | 7.400 | 7.070 | 7.320 | 7.320 | 38,817,000 |
| 2025-02-19 | 7.050 | 7.220 | 7.040 | 7.150 | 7.150 | 24,154,302 |
| 2025-02-18 | 7.170 | 7.250 | 7.000 | 7.050 | 7.050 | 20,674,800 |
| 2025-02-17 | 7.200 | 7.300 | 7.130 | 7.230 | 7.230 | 23,949,100 |
| 2025-02-14 | 7.160 | 7.350 | 7.160 | 7.230 | 7.230 | 19,869,311 |
| 2025-02-13 | 7.330 | 7.400 | 7.180 | 7.190 | 7.190 | 25,482,811 |
| 2025-02-12 | 7.280 | 7.330 | 7.220 | 7.320 | 7.320 | 23,640,911 |
| 2025-02-11 | 7.390 | 7.420 | 7.160 | 7.290 | 7.290 | 34,335,700 |
| 2025-02-10 | 7.210 | 7.550 | 7.120 | 7.380 | 7.380 | 47,431,900 |
| 2025-02-07 | 7.240 | 7.340 | 7.060 | 7.180 | 7.180 | 45,430,345 |
| 2025-02-06 | 6.660 | 7.140 | 6.600 | 7.120 | 7.120 | 31,265,642 |
| 2025-02-05 | 6.660 | 6.820 | 6.650 | 6.700 | 6.700 | 20,105,001 |
| 2025-01-27 | 6.750 | 7.110 | 6.560 | 6.580 | 6.580 | 22,275,200 |
| 2025-01-24 | 6.540 | 6.640 | 6.490 | 6.610 | 6.610 | 14,753,500 |
| 2025-01-23 | 6.770 | 6.890 | 6.540 | 6.560 | 6.560 | 20,436,830 |
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.