Shanghai Highly Group Co Ltd A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	11.760	11.910	11.620	11.630	11.630	8,295,229
2026-10-21	12.000	12.060	11.780	11.820	11.820	8,299,500
2026-10-20	11.900	12.030	11.870	11.990	11.990	7,577,354
2026-10-19	11.930	12.030	11.750	11.940	11.940	7,142,401
2026-10-16	12.100	12.160	11.700	11.950	11.950	11,266,778
2026-10-15	11.950	12.170	11.870	11.900	11.900	11,149,250
2026-10-14	12.680	12.690	12.200	12.260	12.260	13,302,502
2026-10-13	12.760	12.900	12.290	12.730	12.730	19,547,371
2026-10-12	13.100	13.470	13.040	13.040	13.040	19,325,222
2026-10-09	13.380	13.790	13.320	13.610	13.610	30,491,448
2026-10-08	12.910	13.530	12.810	13.390	13.390	22,341,500
2026-09-30	13.200	13.270	12.930	12.930	12.930	12,601,619
2026-09-29	13.060	13.440	13.050	13.180	13.180	14,508,981
2026-09-28	13.020	13.590	12.980	13.180	13.180	21,879,754
2026-09-24	13.360	13.540	12.940	13.180	13.180	20,359,773
2026-09-23	13.510	13.800	13.340	13.370	13.370	22,923,596
2026-09-22	13.240	13.930	13.200	13.650	13.650	36,414,988
2026-09-21	13.250	13.370	13.130	13.180	13.180	10,671,886
2026-09-18	13.110	13.340	13.100	13.260	13.260	10,660,402
2026-09-17	13.040	13.140	12.910	13.010	13.010	8,477,276
2026-09-16	13.000	13.180	12.900	13.120	13.120	9,096,137
2026-09-15	13.090	13.170	12.990	13.000	13.000	6,824,900
2026-09-14	13.170	13.230	13.030	13.100	13.100	7,804,310
2026-09-11	13.520	13.650	13.010	13.230	13.230	14,574,899
2026-09-10	13.450	13.590	13.340	13.420	13.420	8,183,500
2026-09-09	13.600	13.780	13.500	13.550	13.550	12,792,787
2026-09-08	13.610	14.050	13.590	13.710	13.710	19,484,522
2026-09-07	13.630	13.850	13.550	13.710	13.710	10,794,417
2026-09-04	13.750	14.060	13.670	13.720	13.720	15,915,677
2026-09-03	13.880	13.940	13.610	13.700	13.700	10,898,771
2026-09-02	14.100	14.140	13.830	13.830	13.830	13,335,500
2026-09-01	14.250	14.360	14.000	14.200	14.200	14,520,957
2026-08-31	14.370	14.450	14.070	14.300	14.300	15,557,850
2026-08-28	14.490	14.780	14.450	14.570	14.570	16,075,300
2026-08-27	14.260	14.580	14.230	14.580	14.580	16,282,587
2026-08-26	14.190	14.540	14.190	14.340	14.340	15,238,909
2026-08-25	14.260	14.480	14.100	14.270	14.270	16,890,915
2026-08-24	13.890	14.820	13.810	14.270	14.270	30,085,882
2026-08-21	13.830	13.960	13.600	13.890	13.890	10,540,419
2026-08-20	14.320	14.320	13.750	13.790	13.790	16,539,059
2026-08-19	14.270	14.750	14.060	14.090	14.090	26,975,261
2026-08-18	14.600	14.840	14.360	14.420	14.420	15,596,300
2026-08-17	14.140	14.790	14.000	14.650	14.650	24,207,719
2026-08-14	14.240	14.320	14.040	14.220	14.220	15,782,167
2026-08-13	14.640	14.680	14.150	14.160	14.160	26,320,475
2026-08-12	14.370	14.900	14.300	14.640	14.640	31,475,299
2026-08-11	14.030	15.120	13.980	14.680	14.680	57,156,476
2026-08-10	14.050	14.170	13.840	14.050	14.050	15,003,901
2026-08-07	14.190	14.230	13.810	14.080	14.080	21,459,533
2026-08-06	14.320	14.550	14.100	14.190	14.190	25,321,504
2026-08-05	14.000	14.680	13.900	14.460	14.460	35,059,408
2026-08-04	13.880	14.120	13.700	14.030	14.030	23,724,537
2026-08-03	14.080	14.160	13.680	13.790	13.790	30,920,610
2026-07-31	13.810	15.000	13.810	14.310	14.310	54,906,243
2026-07-30	12.800	14.750	12.800	14.240	14.240	57,959,194
2026-07-29	13.530	13.740	13.000	13.420	13.420	46,947,018
2026-07-28	13.660	13.660	13.660	13.660	13.660	9,033,073
2026-07-27	12.030	12.440	11.950	12.420	12.420	14,258,224
2026-07-24	12.260	12.340	12.020	12.030	12.030	10,729,679
2026-07-23	12.150	12.380	12.070	12.340	12.340	11,968,371

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-08	0.0100 CNY
2022-07-14	0.1500 CNY
2021-06-07	0.1500 CNY
2020-06-10	0.1800 CNY
2019-07-30	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.