Shanghai Highly Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	17.510	17.860	17.330	17.480	17.480	22,304,322
2026-04-22	17.690	18.000	17.420	17.560	17.560	24,937,557
2026-04-21	17.680	18.030	17.620	17.860	17.860	28,373,270
2026-04-20	17.610	17.900	17.550	17.760	17.760	28,311,696
2026-04-17	17.410	18.000	17.290	17.820	17.820	39,634,048
2026-04-16	17.210	17.360	17.080	17.330	17.330	20,425,900
2026-04-15	17.490	17.500	17.060	17.200	17.200	22,833,223
2026-04-14	17.600	17.700	17.350	17.500	17.500	30,369,814
2026-04-13	17.780	17.950	17.480	17.520	17.520	28,226,410
2026-04-10	18.180	18.180	17.790	17.800	17.800	57,717,982
2026-04-09	16.500	18.380	16.420	18.380	18.380	49,122,671
2026-04-08	16.210	16.750	16.210	16.710	16.710	24,667,919
2026-04-07	15.920	16.170	15.780	15.920	15.920	11,574,246
2026-04-03	15.970	16.150	15.860	15.910	15.910	12,033,166
2026-04-02	16.600	16.600	15.920	15.970	15.970	16,855,100
2026-04-01	16.300	16.500	16.150	16.430	16.430	17,810,819
2026-03-31	16.280	16.380	15.930	15.960	15.960	13,263,014
2026-03-30	16.170	16.340	16.010	16.280	16.280	11,258,413
2026-03-27	15.920	16.460	15.840	16.300	16.300	14,983,674
2026-03-26	16.400	16.560	15.930	16.010	16.010	13,703,475
2026-03-25	16.200	16.560	16.180	16.450	16.450	17,165,040
2026-03-24	16.300	16.430	15.820	16.230	16.230	19,870,791
2026-03-23	16.550	16.870	15.950	16.050	16.050	26,741,129
2026-03-20	17.650	17.910	16.990	17.000	17.000	27,619,346
2026-03-19	17.500	18.380	17.410	17.540	17.540	31,135,067
2026-03-18	18.410	18.500	17.480	17.880	17.880	45,123,181
2026-03-17	17.840	18.960	17.650	18.750	18.750	49,589,508
2026-03-16	17.850	17.900	17.520	17.830	17.830	11,317,376
2026-03-13	17.790	18.160	17.740	17.880	17.880	11,913,760
2026-03-12	18.070	18.210	17.730	17.900	17.900	13,308,886
2026-03-11	18.280	18.450	18.110	18.120	18.120	11,895,960
2026-03-10	18.150	18.300	18.100	18.230	18.230	12,591,913
2026-03-09	18.030	18.030	17.450	17.900	17.900	21,003,547
2026-03-06	18.060	18.380	17.980	18.320	18.320	12,960,660
2026-03-05	17.970	18.340	17.900	18.150	18.150	20,567,485
2026-03-04	17.420	18.090	17.400	17.670	17.670	15,268,641
2026-03-03	18.190	18.490	17.850	17.860	17.860	25,419,736
2026-03-02	18.450	18.600	18.010	18.190	18.190	27,886,820
2026-02-27	18.670	18.990	18.430	18.990	18.990	21,741,245
2026-02-26	18.800	18.850	18.560	18.750	18.750	12,185,322
2026-02-25	18.450	18.850	18.330	18.760	18.760	17,694,571
2026-02-24	18.530	18.630	18.200	18.440	18.440	14,735,317
2026-02-13	18.270	18.800	18.150	18.440	18.440	21,106,337
2026-02-12	18.320	18.400	18.210	18.220	18.220	11,155,295
2026-02-11	18.460	18.540	18.300	18.320	18.320	9,036,048
2026-02-10	18.590	18.690	18.470	18.500	18.500	9,791,736
2026-02-09	18.510	18.650	18.410	18.580	18.580	12,527,980
2026-02-06	18.200	18.470	18.020	18.310	18.310	12,150,821
2026-02-05	18.450	18.510	18.230	18.260	18.260	11,402,324
2026-02-04	18.600	18.680	18.350	18.560	18.560	13,415,123
2026-02-03	18.200	18.760	18.200	18.750	18.750	18,439,371
2026-02-02	18.700	18.800	18.090	18.120	18.120	20,667,774
2026-01-30	19.200	19.260	18.580	18.780	18.780	19,643,251
2026-01-29	19.420	19.680	19.150	19.160	19.160	22,538,473
2026-01-28	19.960	20.030	19.450	19.550	19.550	24,055,788
2026-01-27	20.020	20.280	19.450	20.030	20.030	24,857,148
2026-01-26	20.600	20.700	19.670	19.880	19.880	37,170,555
2026-01-23	20.260	20.600	20.240	20.570	20.570	22,666,761
2026-01-22	20.680	20.760	20.160	20.270	20.270	22,474,437
2026-01-21	20.100	20.870	19.890	20.610	20.610	25,939,008

← NewerPage 3 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.