Shanghai Huayi Group Corp Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	6.080	6.220	6.070	6.200	6.012	7,380,236
2022-10-31	6.040	6.200	6.040	6.070	5.886	9,386,238
2022-10-28	6.410	6.420	6.150	6.160	5.973	7,994,651
2022-10-27	6.310	6.450	6.300	6.420	6.226	7,487,782
2022-10-26	6.270	6.410	6.260	6.310	6.119	5,849,683
2022-10-25	6.310	6.370	6.190	6.260	6.070	6,761,081
2022-10-24	6.520	6.550	6.290	6.320	6.129	8,010,500
2022-10-21	6.530	6.570	6.450	6.480	6.284	7,914,552
2022-10-20	6.590	6.630	6.520	6.540	6.342	4,712,631
2022-10-19	6.650	6.680	6.580	6.600	6.400	3,907,568
2022-10-18	6.680	6.710	6.650	6.670	6.468	4,555,900
2022-10-17	6.600	6.710	6.570	6.680	6.478	5,311,900
2022-10-14	6.560	6.690	6.560	6.640	6.439	5,231,664
2022-10-13	6.550	6.590	6.510	6.530	6.332	5,895,704
2022-10-12	6.480	6.590	6.360	6.580	6.381	7,465,631
2022-10-11	6.420	6.490	6.350	6.480	6.284	5,434,888
2022-10-10	6.500	6.570	6.410	6.420	6.226	4,521,139
2022-09-30	6.510	6.570	6.450	6.490	6.293	4,244,374
2022-09-29	6.580	6.650	6.450	6.480	6.284	4,717,101
2022-09-28	6.680	6.690	6.530	6.550	6.352	5,010,345
2022-09-27	6.550	6.680	6.550	6.680	6.478	6,076,893
2022-09-26	6.750	6.760	6.520	6.550	6.352	9,971,472
2022-09-23	6.870	6.930	6.740	6.790	6.584	6,031,200
2022-09-22	6.870	6.930	6.830	6.850	6.642	4,805,432
2022-09-21	6.830	6.920	6.720	6.900	6.691	4,722,222
2022-09-20	6.880	6.910	6.800	6.820	6.613	4,001,050
2022-09-19	6.860	6.890	6.750	6.820	6.613	6,060,932
2022-09-16	7.080	7.110	6.860	6.860	6.652	12,575,962
2022-09-15	7.230	7.230	7.030	7.080	6.866	9,912,390
2022-09-14	7.270	7.290	7.160	7.200	6.982	6,665,332
2022-09-13	7.410	7.450	7.320	7.340	7.118	6,504,600
2022-09-09	7.410	7.460	7.350	7.410	7.186	5,404,866
2022-09-08	7.530	7.530	7.370	7.380	7.156	6,653,454
2022-09-07	7.490	7.550	7.430	7.520	7.292	9,637,964
2022-09-06	7.250	7.530	7.220	7.480	7.253	16,381,830
2022-09-05	7.110	7.240	7.080	7.220	7.001	6,793,000
2022-09-02	7.090	7.140	7.050	7.100	6.885	6,317,502
2022-09-01	7.110	7.190	7.050	7.090	6.875	8,244,100
2022-08-31	7.260	7.330	7.110	7.130	6.914	11,236,100
2022-08-30	7.520	7.530	7.280	7.330	7.108	14,769,212
2022-08-29	7.480	7.580	7.410	7.580	7.350	6,843,512
2022-08-26	7.550	7.570	7.430	7.550	7.321	9,362,500
2022-08-25	7.370	7.530	7.310	7.510	7.282	9,395,963
2022-08-24	7.560	7.630	7.330	7.330	7.108	10,757,730
2022-08-23	7.460	7.590	7.380	7.570	7.341	10,146,193
2022-08-22	7.420	7.480	7.320	7.480	7.253	6,528,200
2022-08-19	7.420	7.460	7.350	7.390	7.166	7,785,200
2022-08-18	7.560	7.560	7.410	7.440	7.215	9,377,700
2022-08-17	7.640	7.640	7.510	7.570	7.341	6,038,800
2022-08-16	7.630	7.630	7.550	7.590	7.360	7,348,173
2022-08-15	7.620	7.670	7.530	7.610	7.379	8,443,575
2022-08-12	7.620	7.680	7.580	7.630	7.399	7,892,960
2022-08-11	7.520	7.650	7.500	7.590	7.360	9,642,868
2022-08-10	7.490	7.530	7.430	7.500	7.273	6,376,298
2022-08-09	7.380	7.510	7.340	7.480	7.253	9,836,441
2022-08-08	7.340	7.450	7.300	7.370	7.147	7,131,713
2022-08-05	7.210	7.360	7.140	7.340	7.118	7,775,711
2022-08-04	7.190	7.250	7.070	7.230	7.011	6,417,626
2022-08-03	7.180	7.320	7.100	7.130	6.914	6,674,779
2022-08-02	7.490	7.490	7.100	7.190	6.972	14,099,023

← NewerPage 17 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.