Shandong Xingmin Wheel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.860 | 7.080 | 6.630 | 7.020 | 7.020 | 72,152,018 |
| 2024-10-29 | 6.930 | 7.330 | 6.880 | 6.910 | 6.910 | 92,866,464 |
| 2024-10-28 | 6.710 | 6.970 | 6.700 | 6.930 | 6.930 | 75,081,818 |
| 2024-10-25 | 6.510 | 6.900 | 6.460 | 6.740 | 6.740 | 95,861,965 |
| 2024-10-24 | 6.890 | 7.050 | 6.550 | 6.580 | 6.580 | 112,771,528 |
| 2024-10-23 | 8.050 | 8.050 | 7.280 | 7.280 | 7.280 | 141,339,154 |
| 2024-10-22 | 7.410 | 8.240 | 7.410 | 8.090 | 8.090 | 122,045,815 |
| 2024-10-21 | 7.900 | 7.900 | 7.370 | 7.490 | 7.490 | 102,249,866 |
| 2024-10-18 | 7.550 | 8.050 | 7.480 | 7.900 | 7.900 | 75,938,228 |
| 2024-10-17 | 7.260 | 7.880 | 6.940 | 7.680 | 7.680 | 104,918,600 |
| 2024-10-16 | 7.100 | 7.550 | 6.980 | 7.330 | 7.330 | 96,570,469 |
| 2024-10-15 | 6.830 | 7.400 | 6.650 | 7.170 | 7.170 | 121,119,099 |
| 2024-10-14 | 5.910 | 6.740 | 5.880 | 6.740 | 6.740 | 97,641,086 |
| 2024-10-11 | 6.310 | 6.790 | 6.130 | 6.130 | 6.130 | 86,814,772 |
| 2024-10-10 | 6.720 | 7.270 | 6.270 | 6.810 | 6.810 | 147,966,954 |
| 2024-10-09 | 5.800 | 6.610 | 5.650 | 6.610 | 6.610 | 111,810,157 |
| 2024-10-08 | 6.160 | 6.160 | 5.580 | 6.010 | 6.010 | 74,808,637 |
| 2024-09-30 | 5.290 | 5.640 | 5.200 | 5.600 | 5.600 | 62,173,384 |
| 2024-09-27 | 5.010 | 5.250 | 4.990 | 5.160 | 5.160 | 45,756,206 |
| 2024-09-26 | 4.870 | 5.050 | 4.840 | 5.000 | 5.000 | 49,031,288 |
| 2024-09-25 | 4.680 | 5.140 | 4.670 | 4.980 | 4.980 | 61,412,188 |
| 2024-09-24 | 4.620 | 4.700 | 4.530 | 4.670 | 4.670 | 26,032,800 |
| 2024-09-23 | 4.490 | 4.680 | 4.490 | 4.650 | 4.650 | 21,906,400 |
| 2024-09-20 | 4.480 | 4.530 | 4.460 | 4.510 | 4.510 | 11,568,300 |
| 2024-09-19 | 4.410 | 4.510 | 4.400 | 4.480 | 4.480 | 11,824,300 |
| 2024-09-18 | 4.390 | 4.480 | 4.330 | 4.400 | 4.400 | 11,604,056 |
| 2024-09-13 | 4.470 | 4.510 | 4.390 | 4.390 | 4.390 | 14,055,256 |
| 2024-09-12 | 4.540 | 4.610 | 4.470 | 4.470 | 4.470 | 17,226,600 |
| 2024-09-11 | 4.680 | 4.700 | 4.560 | 4.570 | 4.570 | 14,225,009 |
| 2024-09-10 | 4.600 | 4.720 | 4.590 | 4.670 | 4.670 | 16,231,456 |
| 2024-09-09 | 4.570 | 4.690 | 4.560 | 4.620 | 4.620 | 18,211,138 |
| 2024-09-06 | 4.710 | 4.790 | 4.620 | 4.620 | 4.620 | 30,117,998 |
| 2024-09-05 | 4.550 | 4.720 | 4.520 | 4.660 | 4.660 | 25,248,840 |
| 2024-09-04 | 4.520 | 4.780 | 4.520 | 4.560 | 4.560 | 33,123,341 |
| 2024-09-03 | 4.350 | 4.790 | 4.330 | 4.650 | 4.650 | 44,552,780 |
| 2024-09-02 | 4.380 | 4.430 | 4.320 | 4.370 | 4.370 | 17,080,700 |
| 2024-08-30 | 4.290 | 4.420 | 4.280 | 4.370 | 4.370 | 17,671,100 |
| 2024-08-29 | 4.210 | 4.300 | 4.200 | 4.290 | 4.290 | 9,979,100 |
| 2024-08-28 | 4.200 | 4.290 | 4.170 | 4.230 | 4.230 | 9,521,900 |
| 2024-08-27 | 4.300 | 4.310 | 4.190 | 4.200 | 4.200 | 10,616,700 |
| 2024-08-26 | 4.240 | 4.320 | 4.200 | 4.310 | 4.310 | 10,833,700 |
| 2024-08-23 | 4.220 | 4.270 | 4.170 | 4.240 | 4.240 | 11,978,753 |
| 2024-08-22 | 4.380 | 4.380 | 4.250 | 4.250 | 4.250 | 12,295,000 |
| 2024-08-21 | 4.320 | 4.380 | 4.270 | 4.360 | 4.360 | 11,121,800 |
| 2024-08-20 | 4.450 | 4.470 | 4.310 | 4.340 | 4.340 | 17,630,100 |
| 2024-08-19 | 4.540 | 4.580 | 4.440 | 4.450 | 4.450 | 17,188,800 |
| 2024-08-16 | 4.650 | 4.650 | 4.520 | 4.530 | 4.530 | 21,857,828 |
| 2024-08-15 | 4.480 | 4.750 | 4.400 | 4.670 | 4.670 | 31,964,579 |
| 2024-08-14 | 4.460 | 4.600 | 4.460 | 4.530 | 4.530 | 23,700,400 |
| 2024-08-13 | 4.400 | 4.510 | 4.390 | 4.470 | 4.470 | 20,650,550 |
| 2024-08-12 | 4.550 | 4.650 | 4.380 | 4.420 | 4.420 | 43,929,100 |
| 2024-08-09 | 4.770 | 4.950 | 4.730 | 4.750 | 4.750 | 32,174,300 |
| 2024-08-08 | 4.930 | 4.950 | 4.710 | 4.730 | 4.730 | 34,779,600 |
| 2024-08-07 | 5.050 | 5.110 | 4.940 | 4.960 | 4.960 | 37,237,901 |
| 2024-08-06 | 5.230 | 5.300 | 4.810 | 5.160 | 5.160 | 62,190,758 |
| 2024-08-05 | 5.540 | 5.580 | 5.130 | 5.130 | 5.130 | 70,606,058 |
| 2024-08-02 | 5.650 | 5.880 | 5.620 | 5.680 | 5.680 | 70,063,259 |
| 2024-08-01 | 6.090 | 6.160 | 5.680 | 5.730 | 5.730 | 122,896,067 |
| 2024-07-31 | 5.190 | 5.800 | 5.120 | 5.800 | 5.800 | 76,796,279 |
| 2024-07-30 | 5.340 | 5.460 | 5.210 | 5.270 | 5.270 | 59,440,085 |
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.