Shanghai Huayi Group Corp Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	6.230	6.310	6.200	6.270	6.270	5,063,716
2023-10-26	6.250	6.250	6.150	6.220	6.220	5,263,014
2023-10-25	6.170	6.290	6.150	6.250	6.250	7,155,400
2023-10-24	6.080	6.160	6.040	6.120	6.120	7,205,000
2023-10-23	6.190	6.210	6.040	6.080	6.080	5,886,598
2023-10-20	6.200	6.290	6.200	6.220	6.220	4,367,241
2023-10-19	6.300	6.310	6.200	6.200	6.200	5,111,600
2023-10-18	6.450	6.450	6.280	6.300	6.300	4,719,500
2023-10-17	6.400	6.510	6.380	6.430	6.430	5,816,800
2023-10-16	6.370	6.430	6.360	6.430	6.430	5,525,200
2023-10-13	6.420	6.440	6.360	6.390	6.390	5,588,100
2023-10-12	6.350	6.460	6.340	6.440	6.440	7,795,600
2023-10-11	6.370	6.400	6.320	6.330	6.330	6,117,600
2023-10-10	6.440	6.470	6.340	6.350	6.350	6,470,300
2023-10-09	6.490	6.510	6.430	6.450	6.450	6,498,400
2023-09-28	6.490	6.540	6.480	6.510	6.510	4,831,600
2023-09-27	6.560	6.580	6.480	6.490	6.490	5,654,000
2023-09-26	6.640	6.650	6.530	6.540	6.540	5,346,000
2023-09-25	6.600	6.720	6.590	6.630	6.630	6,209,396
2023-09-22	6.630	6.650	6.560	6.620	6.620	7,741,001
2023-09-21	6.710	6.710	6.580	6.610	6.610	9,425,600
2023-09-20	6.690	6.780	6.670	6.710	6.710	8,742,061
2023-09-19	6.680	6.720	6.650	6.690	6.690	7,016,400
2023-09-18	6.650	6.690	6.590	6.650	6.650	8,300,793
2023-09-15	6.700	6.730	6.630	6.680	6.680	8,802,400
2023-09-14	6.650	6.700	6.620	6.680	6.680	6,167,101
2023-09-13	6.650	6.680	6.610	6.660	6.660	6,757,200
2023-09-12	6.620	6.680	6.580	6.660	6.660	6,087,500
2023-09-11	6.520	6.640	6.490	6.620	6.620	8,972,400
2023-09-08	6.530	6.530	6.430	6.480	6.480	4,682,801
2023-09-07	6.550	6.550	6.470	6.470	6.470	4,614,500
2023-09-06	6.530	6.550	6.460	6.530	6.530	4,006,900
2023-09-05	6.500	6.560	6.470	6.540	6.540	7,156,400
2023-09-04	6.430	6.540	6.390	6.510	6.510	8,432,406
2023-09-01	6.250	6.420	6.250	6.390	6.390	8,070,095
2023-08-31	6.310	6.380	6.270	6.290	6.290	7,557,599
2023-08-30	6.440	6.490	6.330	6.350	6.350	6,864,604
2023-08-29	6.490	6.490	6.390	6.440	6.440	10,668,900
2023-08-28	6.530	6.550	6.390	6.400	6.400	10,588,302
2023-08-25	6.260	6.390	6.240	6.290	6.290	5,973,600
2023-08-24	6.360	6.380	6.250	6.260	6.260	5,788,181
2023-08-23	6.350	6.400	6.310	6.310	6.310	4,886,501
2023-08-22	6.370	6.410	6.260	6.350	6.350	6,700,557
2023-08-21	6.380	6.500	6.360	6.390	6.390	6,208,126
2023-08-18	6.430	6.470	6.380	6.390	6.390	5,913,274
2023-08-17	6.450	6.460	6.370	6.440	6.440	6,228,500
2023-08-16	6.490	6.510	6.420	6.430	6.430	4,350,100
2023-08-15	6.500	6.540	6.420	6.470	6.470	5,006,100
2023-08-14	6.480	6.520	6.400	6.490	6.490	8,117,979
2023-08-11	6.630	6.650	6.490	6.490	6.490	6,023,400
2023-08-10	6.580	6.630	6.560	6.630	6.630	4,382,700
2023-08-09	6.660	6.690	6.580	6.600	6.600	4,092,267
2023-08-08	6.600	6.670	6.560	6.650	6.650	6,864,400
2023-08-07	6.640	6.670	6.540	6.610	6.610	6,782,129
2023-08-04	6.680	6.720	6.630	6.640	6.640	6,511,124
2023-08-03	6.660	6.680	6.590	6.650	6.650	5,819,061
2023-08-02	6.670	6.670	6.590	6.640	6.640	6,438,436
2023-08-01	6.660	6.690	6.640	6.660	6.660	4,912,110
2023-07-31	6.630	6.720	6.630	6.670	6.670	8,350,221
2023-07-28	6.560	6.650	6.550	6.630	6.630	6,527,401

← NewerPage 13 of 21 · 1,212 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.