Shanghai Huayi Group Corp Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	6.630	6.740	6.630	6.720	6.516	8,794,188
2023-01-31	6.620	6.650	6.580	6.630	6.429	7,332,238
2023-01-30	6.600	6.650	6.590	6.620	6.419	9,601,207
2023-01-20	6.520	6.600	6.500	6.590	6.390	6,539,774
2023-01-19	6.500	6.510	6.450	6.510	6.313	5,348,500
2023-01-18	6.430	6.490	6.400	6.480	6.284	5,847,901
2023-01-17	6.420	6.440	6.370	6.410	6.216	3,892,788
2023-01-16	6.310	6.430	6.310	6.400	6.206	5,655,877
2023-01-13	6.320	6.360	6.290	6.330	6.138	4,535,391
2023-01-12	6.340	6.350	6.300	6.300	6.109	4,485,500
2023-01-11	6.390	6.410	6.330	6.330	6.138	4,953,028
2023-01-10	6.410	6.430	6.350	6.370	6.177	4,542,085
2023-01-09	6.420	6.450	6.390	6.410	6.216	5,939,500
2023-01-06	6.430	6.450	6.380	6.400	6.206	5,275,335
2023-01-05	6.430	6.440	6.390	6.430	6.235	6,168,479
2023-01-04	6.410	6.450	6.390	6.420	6.226	6,431,109
2023-01-03	6.340	6.410	6.310	6.410	6.216	5,879,823
2022-12-30	6.290	6.340	6.290	6.320	6.129	4,150,391
2022-12-29	6.360	6.360	6.290	6.290	6.099	5,657,479
2022-12-28	6.450	6.460	6.350	6.360	6.167	5,301,286
2022-12-27	6.470	6.520	6.430	6.450	6.255	4,937,285
2022-12-26	6.400	6.500	6.360	6.450	6.255	5,295,563
2022-12-23	6.400	6.460	6.330	6.380	6.187	4,734,036
2022-12-22	6.560	6.610	6.380	6.400	6.206	6,984,300
2022-12-21	6.510	6.610	6.470	6.560	6.361	4,651,592
2022-12-20	6.520	6.580	6.480	6.510	6.313	5,900,200
2022-12-19	6.750	6.770	6.520	6.540	6.342	9,926,490
2022-12-16	6.600	6.810	6.590	6.770	6.565	11,186,315
2022-12-15	6.670	6.700	6.640	6.660	6.458	5,290,505
2022-12-14	6.700	6.730	6.640	6.640	6.439	6,046,076
2022-12-13	6.650	6.730	6.620	6.680	6.478	6,607,965
2022-12-12	6.810	6.810	6.650	6.660	6.458	9,792,780
2022-12-09	6.760	6.850	6.710	6.820	6.613	11,690,174
2022-12-08	6.700	6.800	6.660	6.750	6.546	9,183,361
2022-12-07	6.740	6.810	6.680	6.710	6.507	10,392,145
2022-12-06	6.700	6.830	6.650	6.770	6.565	14,614,429
2022-12-05	6.590	6.750	6.580	6.710	6.507	16,861,452
2022-12-02	6.520	6.570	6.490	6.550	6.352	8,547,620
2022-12-01	6.520	6.550	6.480	6.500	6.303	9,342,004
2022-11-30	6.450	6.550	6.440	6.470	6.274	11,319,972
2022-11-29	6.320	6.460	6.310	6.450	6.255	13,000,186
2022-11-28	6.320	6.340	6.250	6.300	6.109	13,232,253
2022-11-25	6.440	6.450	6.350	6.370	6.177	10,327,063
2022-11-24	6.450	6.470	6.380	6.410	6.216	8,527,934
2022-11-23	6.310	6.470	6.300	6.440	6.245	14,938,632
2022-11-22	6.360	6.390	6.290	6.320	6.129	11,785,881
2022-11-21	6.420	6.420	6.330	6.340	6.148	13,308,000
2022-11-18	6.560	6.580	6.410	6.430	6.235	9,611,770
2022-11-17	6.520	6.550	6.490	6.540	6.342	5,325,853
2022-11-16	6.600	6.600	6.530	6.550	6.352	4,911,900
2022-11-15	6.510	6.600	6.480	6.590	6.390	7,076,393
2022-11-14	6.530	6.640	6.510	6.530	6.332	7,745,962
2022-11-11	6.530	6.560	6.480	6.520	6.322	7,374,063
2022-11-10	6.400	6.450	6.350	6.420	6.226	4,791,345
2022-11-09	6.440	6.510	6.420	6.440	6.245	4,137,022
2022-11-08	6.410	6.470	6.410	6.430	6.235	3,656,001
2022-11-07	6.360	6.470	6.340	6.430	6.235	7,155,787
2022-11-04	6.260	6.370	6.240	6.360	6.167	6,678,280
2022-11-03	6.220	6.280	6.200	6.260	6.070	4,290,250
2022-11-02	6.200	6.280	6.180	6.250	6.061	7,212,414

← NewerPage 16 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.