Shanghai Huayi Group Corp Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 6.110 | 6.180 | 6.000 | 6.010 | 6.010 | 11,228,757 |
| 2024-07-22 | 6.200 | 6.220 | 6.090 | 6.130 | 6.130 | 11,312,471 |
| 2024-07-19 | 6.280 | 6.310 | 6.220 | 6.230 | 6.230 | 11,406,144 |
| 2024-07-18 | 6.210 | 6.320 | 6.190 | 6.310 | 6.310 | 12,450,783 |
| 2024-07-17 | 6.330 | 6.380 | 6.220 | 6.260 | 6.260 | 11,601,284 |
| 2024-07-16 | 6.360 | 6.390 | 6.270 | 6.330 | 6.330 | 11,587,200 |
| 2024-07-15 | 6.220 | 6.550 | 6.220 | 6.360 | 6.360 | 26,006,936 |
| 2024-07-12 | 6.200 | 6.290 | 6.180 | 6.230 | 6.230 | 13,007,761 |
| 2024-07-11 | 6.180 | 6.260 | 6.160 | 6.200 | 6.200 | 16,433,408 |
| 2024-07-10 | 6.120 | 6.160 | 6.040 | 6.100 | 6.100 | 20,123,899 |
| 2024-07-09 | 5.940 | 6.210 | 5.850 | 6.160 | 6.160 | 32,775,291 |
| 2024-07-08 | 5.880 | 5.880 | 5.760 | 5.770 | 5.770 | 8,635,982 |
| 2024-07-05 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-07-04 | 5.950 | 6.000 | 5.830 | 5.850 | 5.850 | 9,775,169 |
| 2024-07-03 | 5.940 | 6.030 | 5.930 | 5.970 | 5.970 | 7,851,000 |
| 2024-07-02 | 5.950 | 6.010 | 5.910 | 5.960 | 5.960 | 10,527,236 |
| 2024-07-01 | 5.790 | 5.960 | 5.790 | 5.960 | 5.960 | 12,845,500 |
| 2024-06-28 | 5.780 | 5.860 | 5.760 | 5.780 | 5.780 | 9,264,200 |
| 2024-06-27 | 5.910 | 5.940 | 5.760 | 5.780 | 5.780 | 8,432,400 |
| 2024-06-26 | 5.870 | 5.960 | 5.810 | 5.940 | 5.940 | 9,026,637 |
| 2024-06-25 | 5.830 | 5.960 | 5.830 | 5.870 | 5.870 | 8,782,666 |
| 2024-06-24 | 5.910 | 5.960 | 5.780 | 5.830 | 5.830 | 11,605,476 |
| 2024-06-21 | 5.930 | 6.030 | 5.920 | 5.940 | 5.940 | 8,377,906 |
| 2024-06-20 | 6.050 | 6.100 | 5.930 | 5.930 | 5.930 | 10,648,131 |
| 2024-06-19 | 6.100 | 6.150 | 6.050 | 6.050 | 6.050 | 7,195,879 |
| 2024-06-18 | 6.030 | 6.150 | 6.020 | 6.110 | 6.110 | 10,242,159 |
| 2024-06-17 | 6.040 | 6.100 | 6.000 | 6.040 | 6.040 | 9,500,789 |
| 2024-06-14 | 6.090 | 6.120 | 6.020 | 6.070 | 6.070 | 10,648,216 |
| 2024-06-13 | 6.230 | 6.260 | 6.050 | 6.090 | 6.090 | 14,428,997 |
| 2024-06-12 | 6.290 | 6.320 | 6.230 | 6.240 | 6.240 | 11,332,234 |
| 2024-06-11 | 6.340 | 6.350 | 6.250 | 6.290 | 6.290 | 9,942,763 |
| 2024-06-07 | 6.330 | 6.410 | 6.290 | 6.360 | 6.360 | 11,506,643 |
| 2024-06-06 | 6.370 | 6.410 | 6.260 | 6.320 | 6.320 | 12,370,694 |
| 2024-06-05 | 6.460 | 6.520 | 6.380 | 6.380 | 6.380 | 12,035,836 |
| 2024-06-04 | 6.370 | 6.480 | 6.310 | 6.480 | 6.480 | 11,546,051 |
| 2024-06-03 | 6.550 | 6.560 | 6.300 | 6.380 | 6.380 | 18,498,584 |
| 2024-05-31 | 6.600 | 6.650 | 6.520 | 6.520 | 6.520 | 9,898,900 |
| 2024-05-30 | 6.630 | 6.750 | 6.590 | 6.600 | 6.600 | 9,694,600 |
| 2024-05-29 | 6.590 | 6.680 | 6.580 | 6.650 | 6.650 | 8,543,011 |
| 2024-05-28 | 6.720 | 6.760 | 6.610 | 6.620 | 6.620 | 9,818,744 |
| 2024-05-27 | 6.660 | 6.750 | 6.650 | 6.740 | 6.740 | 10,794,100 |
| 2024-05-24 | 6.620 | 6.740 | 6.620 | 6.670 | 6.670 | 12,110,700 |
| 2024-05-23 | 6.770 | 6.800 | 6.600 | 6.610 | 6.610 | 16,250,871 |
| 2024-05-22 | 6.890 | 6.960 | 6.800 | 6.820 | 6.820 | 17,849,116 |
| 2024-05-21 | 7.120 | 7.140 | 6.870 | 6.910 | 6.910 | 22,459,600 |
| 2024-05-20 | 6.940 | 7.150 | 6.930 | 7.130 | 7.130 | 23,305,537 |
| 2024-05-17 | 6.880 | 6.980 | 6.840 | 6.970 | 6.970 | 13,867,795 |
| 2024-05-16 | 6.930 | 7.060 | 6.860 | 6.880 | 6.880 | 15,252,100 |
| 2024-05-15 | 6.900 | 7.000 | 6.830 | 6.940 | 6.940 | 15,256,000 |
| 2024-05-14 | 6.910 | 7.000 | 6.860 | 6.890 | 6.890 | 15,597,210 |
| 2024-05-13 | 6.970 | 6.990 | 6.860 | 6.910 | 6.910 | 21,692,697 |
| 2024-05-10 | 7.040 | 7.110 | 6.970 | 7.020 | 7.020 | 21,021,585 |
| 2024-05-09 | 7.080 | 7.120 | 6.980 | 7.020 | 7.020 | 27,745,595 |
| 2024-05-08 | 7.230 | 7.240 | 7.040 | 7.070 | 7.070 | 31,033,172 |
| 2024-05-07 | 6.910 | 7.200 | 6.900 | 7.130 | 7.130 | 35,724,553 |
| 2024-05-06 | 6.750 | 6.940 | 6.650 | 6.920 | 6.920 | 36,128,082 |
| 2024-04-30 | 6.920 | 6.920 | 6.550 | 6.650 | 6.650 | 34,145,771 |
| 2024-04-29 | 6.750 | 6.990 | 6.750 | 6.980 | 6.980 | 18,210,306 |
| 2024-04-26 | 6.750 | 6.830 | 6.710 | 6.790 | 6.790 | 11,477,625 |
| 2024-04-25 | 6.680 | 6.830 | 6.650 | 6.790 | 6.790 | 11,039,400 |
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.