Shanghai Huayi Group Corp Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.500 | 8.540 | 8.370 | 8.460 | 8.460 | 9,919,891 |
| 2026-10-16 | 8.340 | 8.500 | 8.300 | 8.460 | 8.460 | 14,745,820 |
| 2026-10-15 | 8.700 | 8.780 | 8.220 | 8.270 | 8.270 | 24,410,683 |
| 2026-10-14 | 8.910 | 9.190 | 8.860 | 8.890 | 8.890 | 22,598,096 |
| 2026-10-13 | 8.810 | 9.180 | 8.760 | 8.940 | 8.940 | 25,968,661 |
| 2026-10-12 | 8.700 | 9.120 | 8.700 | 8.810 | 8.810 | 21,064,941 |
| 2026-10-09 | 8.700 | 8.800 | 8.600 | 8.720 | 8.720 | 12,791,756 |
| 2026-10-08 | 8.550 | 8.800 | 8.550 | 8.690 | 8.690 | 10,544,092 |
| 2026-09-30 | 8.450 | 8.600 | 8.420 | 8.490 | 8.490 | 8,787,006 |
| 2026-09-29 | 8.600 | 8.630 | 8.370 | 8.420 | 8.420 | 16,504,394 |
| 2026-09-28 | 8.620 | 8.680 | 8.510 | 8.600 | 8.600 | 13,746,295 |
| 2026-09-24 | 8.450 | 8.730 | 8.430 | 8.620 | 8.620 | 16,754,109 |
| 2026-09-23 | 8.450 | 8.520 | 8.400 | 8.480 | 8.480 | 8,753,300 |
| 2026-09-22 | 8.490 | 8.530 | 8.430 | 8.470 | 8.470 | 9,797,083 |
| 2026-09-21 | 8.370 | 8.550 | 8.360 | 8.530 | 8.530 | 10,342,523 |
| 2026-09-18 | 8.460 | 8.590 | 8.410 | 8.410 | 8.410 | 11,962,100 |
| 2026-09-17 | 8.500 | 8.570 | 8.380 | 8.460 | 8.460 | 9,520,125 |
| 2026-09-16 | 8.680 | 8.690 | 8.450 | 8.560 | 8.560 | 13,453,983 |
| 2026-09-15 | 8.590 | 8.800 | 8.530 | 8.680 | 8.680 | 14,264,700 |
| 2026-09-14 | 8.530 | 8.630 | 8.480 | 8.600 | 8.600 | 12,034,600 |
| 2026-09-11 | 8.850 | 8.960 | 8.480 | 8.520 | 8.520 | 21,494,412 |
| 2026-09-10 | 9.000 | 9.150 | 8.880 | 8.910 | 8.910 | 12,714,298 |
| 2026-09-09 | 8.760 | 9.020 | 8.720 | 8.980 | 8.980 | 19,567,004 |
| 2026-09-08 | 8.480 | 8.880 | 8.460 | 8.760 | 8.760 | 18,382,709 |
| 2026-09-07 | 8.560 | 8.650 | 8.440 | 8.470 | 8.470 | 14,430,751 |
| 2026-09-04 | 8.770 | 8.780 | 8.500 | 8.600 | 8.600 | 13,540,600 |
| 2026-09-03 | 8.620 | 8.910 | 8.540 | 8.670 | 8.670 | 15,043,400 |
| 2026-09-02 | 8.820 | 8.840 | 8.480 | 8.620 | 8.620 | 16,843,513 |
| 2026-09-01 | 8.740 | 8.970 | 8.710 | 8.750 | 8.750 | 14,982,513 |
| 2026-08-31 | 8.900 | 8.900 | 8.560 | 8.760 | 8.760 | 16,859,030 |
| 2026-08-28 | 8.580 | 8.910 | 8.550 | 8.860 | 8.860 | 20,959,826 |
| 2026-08-27 | 8.370 | 8.700 | 8.270 | 8.600 | 8.600 | 20,806,100 |
| 2026-08-26 | 8.060 | 8.390 | 8.020 | 8.350 | 8.350 | 15,630,280 |
| 2026-08-25 | 8.110 | 8.190 | 8.020 | 8.070 | 8.070 | 13,924,394 |
| 2026-08-24 | 8.170 | 8.220 | 8.020 | 8.080 | 8.080 | 11,088,750 |
| 2026-08-21 | 8.200 | 8.310 | 8.130 | 8.170 | 8.170 | 12,310,156 |
| 2026-08-20 | 8.260 | 8.350 | 8.160 | 8.210 | 8.210 | 10,510,456 |
| 2026-08-19 | 8.260 | 8.330 | 8.190 | 8.240 | 8.240 | 10,186,360 |
| 2026-08-18 | 8.350 | 8.420 | 8.240 | 8.270 | 8.270 | 11,127,130 |
| 2026-08-17 | 8.260 | 8.340 | 8.160 | 8.310 | 8.310 | 9,921,220 |
| 2026-08-14 | 8.210 | 8.310 | 8.160 | 8.240 | 8.240 | 10,448,120 |
| 2026-08-13 | 8.430 | 8.440 | 8.180 | 8.220 | 8.220 | 17,924,938 |
| 2026-08-12 | 8.560 | 8.560 | 8.380 | 8.450 | 8.450 | 12,056,620 |
| 2026-08-11 | 8.460 | 8.820 | 8.450 | 8.500 | 8.500 | 17,848,300 |
| 2026-08-10 | 8.370 | 8.550 | 8.320 | 8.500 | 8.500 | 19,989,381 |
| 2026-08-07 | 8.520 | 8.590 | 8.210 | 8.310 | 8.310 | 25,406,244 |
| 2026-08-06 | 8.610 | 8.820 | 8.430 | 8.640 | 8.530 | 40,087,982 |
| 2026-08-05 | 8.290 | 8.410 | 8.210 | 8.350 | 8.244 | 10,306,498 |
| 2026-08-04 | 8.330 | 8.410 | 8.240 | 8.290 | 8.185 | 9,931,945 |
| 2026-08-03 | 8.180 | 8.390 | 8.150 | 8.380 | 8.273 | 13,158,272 |
| 2026-07-31 | 8.140 | 8.320 | 8.140 | 8.230 | 8.125 | 14,383,917 |
| 2026-07-30 | 8.120 | 8.260 | 8.100 | 8.190 | 8.190 | 14,599,601 |
| 2026-07-29 | 7.820 | 8.160 | 7.800 | 8.110 | 8.110 | 17,855,125 |
| 2026-07-28 | 7.970 | 8.070 | 7.710 | 7.860 | 7.860 | 21,674,798 |
| 2026-07-27 | 7.950 | 8.180 | 7.910 | 8.000 | 8.000 | 23,943,405 |
| 2026-07-24 | 8.270 | 8.420 | 8.050 | 8.060 | 8.060 | 18,258,529 |
| 2026-07-23 | 8.100 | 8.320 | 8.060 | 8.280 | 8.280 | 14,355,815 |
| 2026-07-22 | 7.990 | 8.200 | 7.910 | 8.140 | 8.140 | 20,168,600 |
| 2026-07-21 | 7.850 | 8.230 | 7.840 | 8.000 | 8.000 | 26,089,973 |
| 2026-07-20 | 7.820 | 8.000 | 7.730 | 7.850 | 7.850 | 21,186,074 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-06 | 0.1900 CNY |
| 2022-07-06 | 0.4200 CNY |
| 2021-07-08 | 0.0600 CNY |
| 2020-07-29 | 0.1000 CNY |
| 2019-06-20 | 0.2600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.