Shanghai Huayi Group Corp Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	6.610	6.630	6.550	6.580	6.580	5,051,208
2023-07-26	6.510	6.600	6.510	6.580	6.580	6,401,377
2023-07-25	6.520	6.570	6.480	6.510	6.510	7,576,439
2023-07-24	6.450	6.520	6.400	6.520	6.520	6,456,893
2023-07-21	6.460	6.490	6.430	6.450	6.450	4,614,438
2023-07-20	6.430	6.510	6.420	6.460	6.460	7,527,585
2023-07-19	6.460	6.490	6.400	6.430	6.430	5,543,608
2023-07-18	6.320	6.470	6.290	6.450	6.450	10,569,213
2023-07-17	6.260	6.320	6.240	6.300	6.300	6,838,699
2023-07-14	6.220	6.320	6.220	6.290	6.290	8,718,170
2023-07-13	6.210	6.270	6.200	6.220	6.220	9,290,700
2023-07-12	6.210	6.250	6.180	6.210	6.210	4,569,201
2023-07-11	6.180	6.200	6.140	6.190	6.190	3,770,242
2023-07-10	6.130	6.170	6.090	6.170	6.170	4,071,258
2023-07-07	6.090	6.130	6.060	6.120	6.120	3,846,965
2023-07-06	6.100	6.160	6.070	6.080	6.080	6,070,942
2023-07-05	6.260	6.290	6.230	6.270	6.080	4,991,359
2023-07-04	6.280	6.280	6.230	6.260	6.070	4,477,686
2023-07-03	6.240	6.310	6.230	6.250	6.061	5,170,262
2023-06-30	6.180	6.270	6.180	6.230	6.041	4,523,790
2023-06-29	6.170	6.210	6.160	6.180	5.993	3,607,620
2023-06-28	6.110	6.180	6.080	6.170	5.983	4,977,545
2023-06-27	6.020	6.130	6.010	6.100	5.915	5,691,138
2023-06-26	6.120	6.130	5.980	6.000	5.818	8,931,000
2023-06-21	6.150	6.180	6.120	6.130	5.944	4,839,516
2023-06-20	6.210	6.230	6.160	6.170	5.983	5,056,635
2023-06-19	6.280	6.290	6.210	6.220	6.032	4,904,937
2023-06-16	6.310	6.330	6.280	6.290	6.099	4,677,333
2023-06-15	6.310	6.330	6.270	6.300	6.109	3,035,786
2023-06-14	6.300	6.330	6.280	6.310	6.119	3,533,485
2023-06-13	6.320	6.380	6.280	6.300	6.109	4,116,670
2023-06-12	6.360	6.370	6.270	6.310	6.119	4,897,749
2023-06-09	6.330	6.380	6.310	6.360	6.167	6,572,122
2023-06-08	6.290	6.330	6.260	6.320	6.129	3,992,929
2023-06-07	6.250	6.300	6.210	6.290	6.099	3,066,700
2023-06-06	6.320	6.320	6.230	6.240	6.051	3,976,100
2023-06-05	6.270	6.310	6.260	6.310	6.119	3,708,269
2023-06-02	6.190	6.300	6.190	6.280	6.090	5,754,944
2023-06-01	6.150	6.220	6.130	6.180	5.993	5,056,605
2023-05-31	6.190	6.210	6.140	6.170	5.983	5,724,265
2023-05-30	6.210	6.230	6.160	6.220	6.032	4,754,290
2023-05-29	6.210	6.250	6.180	6.210	6.022	4,573,606
2023-05-26	6.230	6.250	6.150	6.210	6.022	5,528,033
2023-05-25	6.330	6.340	6.180	6.220	6.032	9,842,678
2023-05-24	6.400	6.400	6.320	6.340	6.148	5,183,577
2023-05-23	6.460	6.460	6.390	6.400	6.206	3,010,942
2023-05-22	6.420	6.470	6.380	6.460	6.264	3,808,602
2023-05-19	6.510	6.510	6.410	6.430	6.235	4,450,157
2023-05-18	6.550	6.590	6.480	6.510	6.313	5,014,482
2023-05-17	6.570	6.620	6.510	6.540	6.342	5,264,245
2023-05-16	6.660	6.670	6.560	6.570	6.371	4,906,900
2023-05-15	6.600	6.670	6.550	6.670	6.468	5,182,856
2023-05-12	6.610	6.670	6.610	6.620	6.419	3,424,600
2023-05-11	6.690	6.700	6.630	6.640	6.439	4,872,344
2023-05-10	6.590	6.720	6.590	6.690	6.487	9,150,486
2023-05-09	6.460	6.700	6.450	6.590	6.390	12,021,098
2023-05-08	6.370	6.480	6.360	6.470	6.274	8,531,966
2023-05-05	6.400	6.410	6.310	6.360	6.167	8,153,404
2023-05-04	6.370	6.430	6.350	6.420	6.226	11,103,727
2023-04-28	6.310	6.420	6.250	6.400	6.206	12,293,358

← NewerPage 14 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.