Shanghai Huayi Group Corp Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	6.070	6.220	5.660	5.720	5.720	16,428,043
2024-01-19	6.110	6.170	6.020	6.040	6.040	9,361,252
2024-01-18	6.240	6.250	5.950	6.100	6.100	17,776,680
2024-01-17	6.360	6.390	6.240	6.240	6.240	7,924,918
2024-01-16	6.400	6.450	6.310	6.400	6.400	8,946,900
2024-01-15	6.430	6.470	6.400	6.420	6.420	6,883,728
2024-01-12	6.420	6.520	6.390	6.460	6.460	7,042,732
2024-01-11	6.390	6.450	6.350	6.420	6.420	8,340,700
2024-01-10	6.380	6.450	6.320	6.380	6.380	9,392,250
2024-01-09	6.360	6.440	6.300	6.380	6.380	9,341,000
2024-01-08	6.460	6.470	6.330	6.340	6.340	11,046,894
2024-01-05	6.580	6.590	6.430	6.450	6.450	12,892,290
2024-01-04	6.570	6.640	6.500	6.560	6.560	9,246,301
2024-01-03	6.510	6.670	6.510	6.610	6.610	13,293,804
2024-01-02	6.420	6.570	6.420	6.540	6.540	15,800,860
2023-12-29	6.500	6.500	6.400	6.440	6.440	13,806,300
2023-12-28	6.460	6.520	6.420	6.490	6.490	11,506,973
2023-12-27	6.360	6.480	6.360	6.460	6.460	8,171,745
2023-12-26	6.450	6.570	6.400	6.420	6.420	8,168,389
2023-12-25	6.460	6.530	6.400	6.460	6.460	8,373,500
2023-12-22	6.500	6.550	6.450	6.510	6.510	10,232,200
2023-12-21	6.450	6.530	6.390	6.520	6.520	10,223,000
2023-12-20	6.500	6.570	6.460	6.470	6.470	6,995,459
2023-12-19	6.490	6.530	6.460	6.520	6.520	7,626,200
2023-12-18	6.560	6.580	6.460	6.500	6.500	9,319,090
2023-12-15	6.600	6.660	6.570	6.570	6.570	9,136,095
2023-12-14	6.550	6.630	6.540	6.580	6.580	7,799,800
2023-12-13	6.640	6.640	6.530	6.540	6.540	12,065,477
2023-12-12	6.650	6.660	6.580	6.610	6.610	16,749,677
2023-12-11	6.600	6.670	6.470	6.640	6.640	29,219,568
2023-12-08	6.710	6.740	6.600	6.630	6.630	25,755,256
2023-12-07	6.750	6.750	6.650	6.720	6.720	12,273,800
2023-12-06	6.700	6.780	6.690	6.740	6.740	8,133,154
2023-12-05	6.810	6.820	6.710	6.720	6.720	7,387,300
2023-12-04	6.840	6.870	6.770	6.810	6.810	9,753,000
2023-12-01	6.760	6.850	6.730	6.810	6.810	12,084,908
2023-11-30	6.800	6.800	6.690	6.740	6.740	10,126,700
2023-11-29	6.820	6.840	6.740	6.770	6.770	8,952,109
2023-11-28	6.840	6.860	6.760	6.820	6.820	9,293,329
2023-11-27	6.840	6.900	6.830	6.870	6.870	11,583,700
2023-11-24	6.840	6.920	6.820	6.880	6.880	9,717,800
2023-11-23	6.750	6.880	6.730	6.860	6.860	9,522,500
2023-11-22	6.780	6.830	6.750	6.750	6.750	9,660,800
2023-11-21	6.840	6.900	6.790	6.820	6.820	13,625,748
2023-11-20	6.850	6.880	6.810	6.850	6.850	19,206,700
2023-11-17	6.740	6.850	6.740	6.810	6.810	8,213,301
2023-11-16	6.780	6.800	6.740	6.780	6.780	7,688,000
2023-11-15	6.760	6.810	6.740	6.810	6.810	9,137,600
2023-11-14	6.810	6.820	6.700	6.750	6.750	12,029,700
2023-11-13	6.730	6.820	6.710	6.800	6.800	14,352,836
2023-11-10	6.660	6.750	6.650	6.740	6.740	14,319,001
2023-11-09	6.640	6.750	6.610	6.680	6.680	15,923,007
2023-11-08	6.650	6.770	6.610	6.640	6.640	20,151,351
2023-11-07	6.640	6.670	6.550	6.650	6.650	25,306,639
2023-11-06	6.730	6.760	6.600	6.630	6.630	33,985,312
2023-11-03	6.920	6.940	6.730	6.730	6.730	23,770,171
2023-11-02	6.990	7.160	6.900	6.940	6.940	30,197,008
2023-11-01	6.880	7.050	6.800	6.940	6.940	54,215,020
2023-10-31	6.500	6.940	6.450	6.810	6.810	58,258,014
2023-10-30	6.300	6.360	6.290	6.310	6.310	6,868,032

← NewerPage 12 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.