Shanghai Huayi Group Corp Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	7.430	7.540	7.360	7.540	7.312	7,590,185
2022-07-29	7.440	7.530	7.400	7.430	7.205	5,632,087
2022-07-28	7.390	7.510	7.380	7.450	7.224	6,509,595
2022-07-27	7.330	7.400	7.310	7.390	7.166	5,518,048
2022-07-26	7.330	7.420	7.290	7.390	7.166	5,624,972
2022-07-25	7.390	7.540	7.330	7.360	7.137	10,231,429
2022-07-22	7.400	7.790	7.360	7.500	7.273	15,265,609
2022-07-21	7.560	7.580	7.380	7.390	7.166	8,576,727
2022-07-20	7.530	7.600	7.490	7.580	7.350	6,365,061
2022-07-19	7.500	7.570	7.470	7.530	7.302	7,129,756
2022-07-18	7.230	7.490	7.230	7.480	7.253	8,724,374
2022-07-15	7.360	7.430	7.220	7.220	7.001	7,303,483
2022-07-14	7.370	7.450	7.360	7.390	7.166	4,395,788
2022-07-13	7.370	7.440	7.320	7.420	7.195	5,630,652
2022-07-12	7.430	7.480	7.330	7.350	7.127	7,739,726
2022-07-11	7.610	7.650	7.320	7.430	7.205	13,560,999
2022-07-08	7.750	7.770	7.620	7.660	7.428	7,779,719
2022-07-07	7.650	7.820	7.650	7.740	7.506	8,526,371
2022-07-06	8.040	8.040	7.610	7.720	7.486	26,263,072
2022-07-05	8.460	8.520	8.350	8.490	7.826	22,282,220
2022-07-04	8.350	8.440	8.270	8.390	7.733	12,983,876
2022-07-01	8.310	8.440	8.270	8.340	7.687	9,847,337
2022-06-30	8.380	8.420	8.280	8.300	7.650	9,069,232
2022-06-29	8.470	8.490	8.300	8.300	7.650	14,571,212
2022-06-28	8.170	8.330	8.140	8.330	7.678	10,770,389
2022-06-27	8.240	8.270	8.160	8.190	7.549	10,649,729
2022-06-24	8.180	8.290	8.140	8.200	7.558	11,177,205
2022-06-23	8.050	8.190	7.950	8.190	7.549	11,301,360
2022-06-22	8.160	8.210	8.060	8.070	7.438	8,355,370
2022-06-21	8.270	8.310	8.060	8.140	7.503	14,600,500
2022-06-20	8.430	8.460	8.250	8.280	7.632	18,431,852
2022-06-17	8.310	8.450	8.280	8.440	7.779	12,213,391
2022-06-16	8.430	8.550	8.310	8.360	7.706	15,993,859
2022-06-15	8.580	8.630	8.400	8.440	7.779	19,840,961
2022-06-14	8.370	8.600	8.260	8.580	7.908	17,440,111
2022-06-13	8.460	8.510	8.350	8.480	7.816	18,416,341
2022-06-10	8.420	8.630	8.340	8.590	7.918	23,328,500
2022-06-09	8.500	8.570	8.420	8.490	7.826	15,076,229
2022-06-08	8.500	8.580	8.300	8.490	7.826	16,736,250
2022-06-07	8.650	8.670	8.400	8.460	7.798	21,959,037
2022-06-06	8.600	8.640	8.460	8.630	7.955	19,982,282
2022-06-02	8.630	8.680	8.350	8.610	7.936	25,878,704
2022-06-01	8.780	8.990	8.630	8.670	7.991	33,188,144
2022-05-31	8.800	9.060	8.700	8.870	8.176	64,834,298
2022-05-30	7.920	8.640	7.920	8.640	7.964	38,468,434
2022-05-27	7.760	8.000	7.750	7.850	7.236	12,134,633
2022-05-26	7.690	7.790	7.560	7.790	7.180	8,747,215
2022-05-25	7.570	7.700	7.510	7.700	7.097	7,471,520
2022-05-24	7.760	7.890	7.560	7.570	6.978	13,476,995
2022-05-23	7.720	7.780	7.670	7.750	7.143	8,197,870
2022-05-20	7.550	7.700	7.520	7.700	7.097	10,450,355
2022-05-19	7.350	7.560	7.310	7.540	6.950	9,415,698
2022-05-18	7.500	7.500	7.420	7.440	6.858	6,092,486
2022-05-17	7.480	7.500	7.370	7.460	6.876	6,253,088
2022-05-16	7.560	7.560	7.430	7.480	6.895	10,617,027
2022-05-13	7.410	7.500	7.400	7.480	6.895	7,991,989
2022-05-12	7.320	7.450	7.290	7.390	6.812	7,136,850
2022-05-11	7.450	7.580	7.360	7.370	6.793	11,332,206
2022-05-10	7.300	7.470	7.200	7.450	6.867	11,310,780
2022-05-09	7.320	7.460	7.310	7.410	6.830	8,414,690

← NewerPage 18 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.