Shanghai Huayi Group Corp Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	6.450	6.500	6.410	6.450	6.255	7,294,210
2023-04-26	6.470	6.510	6.420	6.440	6.245	5,415,854
2023-04-25	6.560	6.600	6.420	6.470	6.274	9,391,515
2023-04-24	6.510	6.590	6.480	6.570	6.371	6,989,578
2023-04-21	6.760	6.760	6.510	6.520	6.322	8,466,900
2023-04-20	6.810	6.860	6.690	6.710	6.507	7,256,400
2023-04-19	6.870	6.890	6.820	6.830	6.623	4,804,710
2023-04-18	6.850	6.910	6.840	6.870	6.662	6,314,000
2023-04-17	6.730	6.840	6.710	6.820	6.613	6,749,621
2023-04-14	6.750	6.800	6.730	6.730	6.526	5,196,400
2023-04-13	6.820	6.820	6.720	6.740	6.536	6,001,256
2023-04-12	6.770	6.820	6.740	6.790	6.584	5,861,670
2023-04-11	6.780	6.810	6.710	6.770	6.565	7,845,300
2023-04-10	6.830	6.890	6.770	6.800	6.594	6,904,479
2023-04-07	6.850	6.870	6.800	6.850	6.642	6,506,577
2023-04-06	6.910	6.930	6.810	6.850	6.642	6,079,800
2023-04-04	6.930	6.960	6.860	6.910	6.701	6,423,428
2023-04-03	6.900	6.950	6.880	6.920	6.710	6,148,252
2023-03-31	6.860	6.910	6.850	6.910	6.701	3,816,191
2023-03-30	6.860	6.890	6.800	6.880	6.672	5,497,172
2023-03-29	6.930	6.950	6.820	6.830	6.623	5,030,300
2023-03-28	6.950	6.980	6.890	6.960	6.749	6,304,901
2023-03-27	6.990	7.000	6.870	6.900	6.691	5,731,620
2023-03-24	6.990	7.030	6.960	6.970	6.759	5,836,628
2023-03-23	6.900	7.020	6.880	6.990	6.778	9,066,200
2023-03-22	6.910	6.960	6.860	6.920	6.710	6,244,804
2023-03-21	6.870	6.920	6.840	6.920	6.710	6,403,196
2023-03-20	6.850	6.920	6.830	6.840	6.633	7,290,665
2023-03-17	6.790	6.900	6.790	6.840	6.633	7,649,343
2023-03-16	6.800	6.850	6.740	6.760	6.555	5,857,200
2023-03-15	6.760	6.850	6.740	6.850	6.642	5,657,020
2023-03-14	6.770	6.830	6.660	6.730	6.526	7,165,353
2023-03-13	6.790	6.840	6.730	6.790	6.584	6,773,600
2023-03-10	6.880	6.920	6.780	6.800	6.594	8,530,260
2023-03-09	6.940	6.980	6.900	6.910	6.701	5,446,208
2023-03-08	6.890	6.950	6.860	6.930	6.720	5,048,368
2023-03-07	6.990	7.050	6.890	6.890	6.681	8,530,400
2023-03-06	7.060	7.080	6.960	6.980	6.769	9,289,068
2023-03-03	7.010	7.040	6.980	7.040	6.827	5,988,907
2023-03-02	6.990	7.050	6.980	7.000	6.788	6,188,564
2023-03-01	7.000	7.020	6.950	7.010	6.798	6,790,598
2023-02-28	6.950	7.000	6.920	7.000	6.788	6,433,600
2023-02-27	6.940	7.010	6.890	6.940	6.730	7,782,760
2023-02-24	6.960	6.990	6.910	6.940	6.730	5,966,200
2023-02-23	7.000	7.030	6.930	6.960	6.749	6,543,107
2023-02-22	6.990	7.050	6.950	7.010	6.798	7,037,538
2023-02-21	6.930	7.060	6.920	7.000	6.788	12,976,968
2023-02-20	6.810	6.930	6.780	6.920	6.710	8,889,200
2023-02-17	6.790	6.880	6.790	6.820	6.613	9,137,330
2023-02-16	6.900	6.940	6.750	6.780	6.575	9,018,000
2023-02-15	6.940	6.950	6.850	6.900	6.691	8,108,637
2023-02-14	6.910	6.950	6.890	6.940	6.730	7,109,305
2023-02-13	6.910	6.940	6.850	6.900	6.691	8,216,301
2023-02-10	6.910	6.950	6.860	6.910	6.701	6,961,338
2023-02-09	6.830	6.910	6.790	6.900	6.691	8,186,232
2023-02-08	6.840	6.900	6.800	6.810	6.604	7,738,294
2023-02-07	6.880	6.900	6.800	6.840	6.633	9,580,483
2023-02-06	6.920	6.930	6.810	6.880	6.672	7,794,008
2023-02-03	6.860	7.060	6.840	6.930	6.720	19,558,690
2023-02-02	6.820	6.990	6.750	6.860	6.652	20,252,241

← NewerPage 15 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.