Shanghai Highly Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12.220	12.600	12.000	12.590	12.590	19,538,900
2026-07-20	12.430	12.660	11.900	12.150	12.150	18,943,930
2026-07-17	13.070	13.180	12.400	12.420	12.420	19,239,113
2026-07-16	12.910	13.280	12.890	13.130	13.130	15,125,877
2026-07-15	13.340	13.500	13.010	13.100	13.100	19,995,581
2026-07-14	13.700	13.940	12.700	12.980	12.980	21,705,886
2026-07-13	13.780	13.880	13.100	13.180	13.180	21,226,400
2026-07-10	13.390	14.380	13.180	13.870	13.870	28,176,329
2026-07-09	12.690	13.490	12.690	13.390	13.390	20,166,506
2026-07-08	13.710	13.810	13.440	13.500	13.500	15,859,669
2026-07-07	14.210	14.270	13.750	13.820	13.820	19,486,105
2026-07-06	14.650	14.770	14.300	14.320	14.320	19,648,851
2026-07-03	14.840	14.990	14.550	14.580	14.580	23,151,581
2026-07-02	15.350	15.440	14.860	14.870	14.870	32,675,401
2026-07-01	15.900	16.120	15.600	15.720	15.720	34,420,038
2026-06-30	15.360	16.080	15.330	15.850	15.850	45,624,583
2026-06-29	15.150	15.980	14.760	15.860	15.860	63,671,439
2026-06-26	14.010	15.520	13.910	15.100	15.100	59,126,039
2026-06-25	14.560	14.700	14.040	14.110	14.110	18,664,214
2026-06-24	14.660	14.820	14.220	14.560	14.560	16,649,900
2026-06-23	14.400	14.920	14.400	14.550	14.550	17,080,901
2026-06-22	14.880	14.880	14.140	14.580	14.552	18,862,693
2026-06-18	14.800	14.860	14.560	14.680	14.652	17,588,935
2026-06-17	15.010	15.130	14.770	14.890	14.861	18,797,778
2026-06-16	15.210	15.370	15.050	15.140	15.111	20,131,472
2026-06-15	14.940	15.220	14.750	15.150	15.121	23,969,785
2026-06-12	14.550	15.130	14.450	14.900	14.900	26,308,781
2026-06-11	14.390	14.670	14.300	14.420	14.420	15,345,793
2026-06-10	14.360	14.700	14.120	14.500	14.500	17,637,600
2026-06-09	14.350	14.580	14.120	14.520	14.520	16,925,839
2026-06-08	14.360	14.770	14.050	14.170	14.170	18,457,197
2026-06-05	14.930	15.190	14.510	14.960	14.960	18,547,851
2026-06-04	14.790	15.240	14.700	15.040	15.040	14,191,392
2026-06-03	14.950	15.160	14.800	14.870	14.870	15,325,261
2026-06-02	15.180	15.320	14.790	14.950	14.950	15,112,436
2026-06-01	15.200	15.460	15.170	15.250	15.250	16,599,460
2026-05-29	16.290	16.330	15.180	15.270	15.270	33,054,550
2026-05-28	16.120	16.540	15.950	16.330	16.330	24,068,200
2026-05-27	16.970	16.990	16.100	16.230	16.230	33,685,997
2026-05-26	17.420	17.430	16.850	16.970	16.970	37,813,495
2026-05-25	18.400	18.460	17.630	17.750	17.750	45,554,330
2026-05-22	18.500	18.980	18.100	18.510	18.510	43,524,419
2026-05-21	19.310	19.790	18.450	18.480	18.480	65,383,214
2026-05-20	18.430	19.780	18.070	19.460	19.460	88,562,206
2026-05-19	18.110	18.600	18.060	18.590	18.590	33,248,324
2026-05-18	18.000	18.450	17.900	18.140	18.140	26,047,590
2026-05-15	17.930	18.960	17.690	18.300	18.300	46,538,720
2026-05-14	18.270	18.360	17.720	17.790	17.790	22,543,473
2026-05-13	18.050	18.270	17.890	18.240	18.240	22,788,954
2026-05-12	18.280	18.460	18.020	18.200	18.200	23,196,810
2026-05-11	18.300	18.500	18.200	18.360	18.360	28,052,755
2026-05-08	18.150	18.550	18.020	18.090	18.090	23,483,732
2026-05-07	18.250	18.550	18.120	18.200	18.200	27,054,909
2026-05-06	17.890	18.480	17.880	18.250	18.250	39,002,043
2026-04-30	17.980	18.660	17.900	17.900	17.900	54,027,400
2026-04-29	17.340	17.500	16.880	17.040	17.040	27,810,228
2026-04-28	17.200	17.800	17.070	17.540	17.540	30,792,437
2026-04-27	17.110	17.420	17.050	17.200	17.200	16,908,615
2026-04-24	17.480	17.680	17.180	17.180	17.180	18,413,156
2026-04-23	17.510	17.860	17.330	17.480	17.480	22,304,322

← NewerPage 2 of 21 · 1,217 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.