Shandong Xingmin Wheel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.840 | 6.840 | 6.660 | 6.690 | 6.690 | 13,382,800 |
| 2025-01-21 | 6.990 | 7.030 | 6.760 | 6.850 | 6.850 | 14,949,000 |
| 2025-01-20 | 6.910 | 6.990 | 6.790 | 6.970 | 6.970 | 20,840,403 |
| 2025-01-17 | 6.960 | 6.990 | 6.800 | 6.870 | 6.870 | 23,109,800 |
| 2025-01-16 | 7.000 | 7.200 | 6.960 | 7.020 | 7.020 | 34,288,700 |
| 2025-01-15 | 6.730 | 7.160 | 6.730 | 6.940 | 6.940 | 39,962,400 |
| 2025-01-14 | 6.230 | 6.770 | 6.200 | 6.730 | 6.730 | 36,664,200 |
| 2025-01-13 | 5.950 | 6.320 | 5.920 | 6.240 | 6.240 | 19,234,500 |
| 2025-01-10 | 6.250 | 6.420 | 6.100 | 6.100 | 6.100 | 22,509,800 |
| 2025-01-09 | 6.070 | 6.310 | 6.030 | 6.230 | 6.230 | 18,074,250 |
| 2025-01-08 | 6.070 | 6.170 | 5.870 | 6.130 | 6.130 | 21,836,700 |
| 2025-01-07 | 5.740 | 6.130 | 5.740 | 6.100 | 6.100 | 27,515,400 |
| 2025-01-06 | 5.840 | 5.840 | 5.570 | 5.740 | 5.740 | 22,688,150 |
| 2025-01-03 | 6.320 | 6.390 | 5.780 | 5.850 | 5.850 | 26,927,400 |
| 2025-01-02 | 6.370 | 6.520 | 6.230 | 6.280 | 6.280 | 18,678,800 |
| 2024-12-31 | 6.600 | 6.630 | 6.350 | 6.370 | 6.370 | 20,975,727 |
| 2024-12-30 | 6.730 | 6.920 | 6.510 | 6.600 | 6.600 | 23,628,300 |
| 2024-12-27 | 6.670 | 6.920 | 6.670 | 6.780 | 6.780 | 24,557,540 |
| 2024-12-26 | 6.400 | 6.720 | 6.340 | 6.680 | 6.680 | 28,987,900 |
| 2024-12-25 | 6.750 | 6.760 | 6.280 | 6.370 | 6.370 | 33,615,600 |
| 2024-12-24 | 6.920 | 7.040 | 6.590 | 6.740 | 6.740 | 36,346,481 |
| 2024-12-23 | 7.280 | 7.290 | 6.830 | 6.860 | 6.860 | 30,309,599 |
| 2024-12-20 | 7.260 | 7.370 | 7.210 | 7.280 | 7.280 | 21,720,011 |
| 2024-12-19 | 7.200 | 7.330 | 7.080 | 7.260 | 7.260 | 24,586,611 |
| 2024-12-18 | 7.340 | 7.430 | 7.120 | 7.280 | 7.280 | 30,180,100 |
| 2024-12-17 | 7.660 | 7.940 | 7.280 | 7.340 | 7.340 | 44,407,001 |
| 2024-12-16 | 7.720 | 7.860 | 7.600 | 7.650 | 7.650 | 33,262,540 |
| 2024-12-13 | 8.130 | 8.170 | 7.750 | 7.760 | 7.760 | 66,107,828 |
| 2024-12-12 | 8.280 | 8.320 | 7.950 | 8.170 | 8.170 | 69,452,700 |
| 2024-12-11 | 8.090 | 8.650 | 8.090 | 8.480 | 8.480 | 64,049,400 |
| 2024-12-10 | 8.560 | 8.690 | 8.150 | 8.210 | 8.210 | 77,879,402 |
| 2024-12-09 | 8.160 | 8.530 | 7.780 | 8.470 | 8.470 | 109,611,809 |
| 2024-12-06 | 8.200 | 8.710 | 7.910 | 8.170 | 8.170 | 157,937,966 |
| 2024-12-05 | 7.420 | 8.140 | 7.360 | 8.140 | 8.140 | 122,294,639 |
| 2024-12-04 | 7.490 | 7.690 | 7.350 | 7.400 | 7.400 | 45,841,206 |
| 2024-12-03 | 7.490 | 7.880 | 7.450 | 7.560 | 7.560 | 60,338,022 |
| 2024-12-02 | 7.280 | 7.550 | 7.210 | 7.550 | 7.550 | 53,474,726 |
| 2024-11-29 | 7.180 | 7.350 | 7.100 | 7.280 | 7.280 | 38,464,516 |
| 2024-11-28 | 7.380 | 7.470 | 7.170 | 7.190 | 7.190 | 45,213,880 |
| 2024-11-27 | 7.050 | 7.330 | 6.870 | 7.330 | 7.330 | 59,906,428 |
| 2024-11-26 | 7.050 | 7.300 | 6.970 | 7.090 | 7.090 | 41,934,205 |
| 2024-11-25 | 6.760 | 7.300 | 6.740 | 7.100 | 7.100 | 48,342,467 |
| 2024-11-22 | 7.110 | 7.200 | 6.750 | 6.760 | 6.760 | 42,415,600 |
| 2024-11-21 | 6.930 | 7.320 | 6.860 | 7.160 | 7.160 | 45,495,082 |
| 2024-11-20 | 6.760 | 7.030 | 6.680 | 6.960 | 6.960 | 33,624,109 |
| 2024-11-19 | 6.550 | 6.800 | 6.500 | 6.760 | 6.760 | 27,803,707 |
| 2024-11-18 | 6.750 | 6.890 | 6.470 | 6.510 | 6.510 | 31,668,400 |
| 2024-11-15 | 6.900 | 7.070 | 6.690 | 6.700 | 6.700 | 39,528,082 |
| 2024-11-14 | 7.160 | 7.410 | 6.970 | 7.000 | 7.000 | 41,626,102 |
| 2024-11-13 | 7.320 | 7.480 | 7.140 | 7.210 | 7.210 | 63,438,189 |
| 2024-11-12 | 7.270 | 7.780 | 7.130 | 7.620 | 7.620 | 99,285,388 |
| 2024-11-11 | 7.100 | 7.380 | 6.970 | 7.230 | 7.230 | 80,879,709 |
| 2024-11-08 | 6.740 | 6.990 | 6.740 | 6.940 | 6.940 | 65,415,293 |
| 2024-11-07 | 6.590 | 6.770 | 6.570 | 6.730 | 6.730 | 48,397,808 |
| 2024-11-06 | 6.710 | 6.880 | 6.640 | 6.690 | 6.690 | 45,855,100 |
| 2024-11-05 | 6.600 | 6.750 | 6.510 | 6.700 | 6.700 | 51,286,140 |
| 2024-11-04 | 6.260 | 6.610 | 6.260 | 6.610 | 6.610 | 48,922,401 |
| 2024-11-01 | 6.900 | 6.900 | 6.290 | 6.300 | 6.300 | 72,913,455 |
| 2024-10-31 | 7.000 | 7.070 | 6.850 | 6.900 | 6.900 | 69,854,354 |
| 2024-10-30 | 6.860 | 7.080 | 6.630 | 7.020 | 7.020 | 72,152,018 |
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.