Shanghai Huayi Group Corp Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	6.680	6.830	6.650	6.790	6.790	11,039,400
2024-04-24	6.710	6.740	6.590	6.680	6.680	10,376,239
2024-04-23	6.800	6.800	6.640	6.680	6.680	16,107,500
2024-04-22	6.800	6.910	6.760	6.790	6.790	16,695,217
2024-04-19	6.680	6.890	6.680	6.800	6.800	15,832,148
2024-04-18	6.670	6.770	6.640	6.690	6.690	13,176,772
2024-04-17	6.510	6.690	6.510	6.680	6.680	16,934,111
2024-04-16	6.630	6.790	6.490	6.500	6.500	20,503,071
2024-04-15	6.630	6.780	6.520	6.690	6.690	19,569,500
2024-04-12	6.650	6.860	6.600	6.730	6.730	18,092,141
2024-04-11	6.540	6.720	6.510	6.650	6.650	16,573,876
2024-04-10	6.580	6.600	6.480	6.530	6.530	11,119,200
2024-04-09	6.470	6.600	6.470	6.580	6.580	11,757,225
2024-04-08	6.480	6.600	6.450	6.460	6.460	12,260,063
2024-04-03	6.430	6.540	6.390	6.500	6.500	14,620,361
2024-04-02	6.250	6.420	6.250	6.410	6.410	16,452,533
2024-04-01	6.140	6.310	6.130	6.300	6.300	14,874,757
2024-03-29	6.030	6.140	6.030	6.140	6.140	5,475,757
2024-03-28	6.000	6.090	5.980	6.020	6.020	8,510,279
2024-03-27	6.080	6.130	5.980	5.980	5.980	8,443,662
2024-03-26	6.090	6.130	6.020	6.100	6.100	8,216,700
2024-03-25	6.130	6.200	6.080	6.080	6.080	9,732,741
2024-03-22	6.190	6.250	6.120	6.160	6.160	9,526,563
2024-03-21	6.260	6.280	6.190	6.200	6.200	8,567,000
2024-03-20	6.210	6.270	6.190	6.260	6.260	10,157,300
2024-03-19	6.210	6.320	6.210	6.220	6.220	12,892,500
2024-03-18	6.190	6.230	6.160	6.230	6.230	12,605,259
2024-03-15	6.040	6.230	6.010	6.220	6.220	16,438,839
2024-03-14	6.050	6.120	6.010	6.050	6.050	9,029,100
2024-03-13	6.110	6.120	6.040	6.060	6.060	10,055,542
2024-03-12	6.110	6.150	6.080	6.100	6.100	12,165,100
2024-03-11	6.120	6.180	6.050	6.110	6.110	11,492,702
2024-03-08	6.080	6.200	6.070	6.170	6.170	11,209,500
2024-03-07	6.120	6.190	6.080	6.100	6.100	8,660,483
2024-03-06	6.050	6.150	6.040	6.100	6.100	9,042,100
2024-03-05	6.160	6.180	6.050	6.070	6.070	10,279,184
2024-03-04	6.140	6.200	6.120	6.160	6.160	11,010,198
2024-03-01	6.190	6.250	6.140	6.160	6.160	14,505,900
2024-02-29	6.010	6.210	5.970	6.210	6.210	16,076,531
2024-02-28	6.170	6.260	6.020	6.020	6.020	18,106,301
2024-02-27	6.120	6.180	6.060	6.170	6.170	11,790,286
2024-02-26	6.140	6.280	6.100	6.110	6.110	12,013,541
2024-02-23	6.140	6.170	6.060	6.160	6.160	11,119,000
2024-02-22	6.140	6.200	6.080	6.120	6.120	11,089,100
2024-02-21	6.090	6.250	6.020	6.150	6.150	14,404,882
2024-02-20	6.100	6.120	5.960	6.090	6.090	13,002,611
2024-02-19	6.150	6.210	6.050	6.080	6.080	22,710,314
2024-02-08	5.740	6.130	5.720	6.100	6.100	27,089,002
2024-02-07	5.490	5.850	5.450	5.750	5.750	25,442,763
2024-02-06	5.010	5.650	5.010	5.560	5.560	24,992,075
2024-02-05	5.680	5.690	5.130	5.240	5.240	27,170,712
2024-02-02	5.880	5.980	5.520	5.690	5.690	19,567,118
2024-02-01	6.030	6.040	5.810	5.880	5.880	16,637,351
2024-01-31	6.190	6.260	6.010	6.030	6.030	15,348,464
2024-01-30	6.280	6.420	6.200	6.240	6.240	14,267,246
2024-01-29	6.440	6.510	6.330	6.370	6.370	15,442,008
2024-01-26	6.290	6.500	6.260	6.420	6.420	18,116,174
2024-01-25	6.000	6.310	5.970	6.300	6.300	13,394,531
2024-01-24	5.820	5.990	5.760	5.990	5.990	13,835,228
2024-01-23	5.720	5.870	5.600	5.830	5.830	18,809,701

← NewerPage 11 of 21 · 1,216 trading daysOlder →

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.