Shanghai Huayi Group Corp Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	7.520	7.530	7.330	7.380	6.802	11,768,385
2022-05-05	7.410	7.780	7.380	7.690	7.088	15,493,043
2022-04-29	7.200	7.450	7.170	7.390	6.812	12,332,450
2022-04-28	7.100	7.280	7.000	7.150	6.590	14,557,340
2022-04-27	6.750	7.060	6.650	7.050	6.498	13,811,864
2022-04-26	7.010	7.130	6.760	6.780	6.249	15,491,046
2022-04-25	7.610	7.620	6.960	6.970	6.424	23,040,659
2022-04-22	7.710	7.800	7.600	7.730	7.125	11,846,740
2022-04-21	8.160	8.200	7.760	7.820	7.208	18,954,242
2022-04-20	8.510	8.520	8.200	8.250	7.604	14,145,794
2022-04-19	8.450	8.590	8.290	8.510	7.844	15,794,280
2022-04-18	8.410	8.510	8.210	8.320	7.669	14,838,197
2022-04-15	8.410	8.740	8.360	8.440	7.779	23,487,338
2022-04-14	8.190	8.470	8.150	8.410	7.752	16,824,857
2022-04-13	8.190	8.350	8.060	8.240	7.595	12,870,308
2022-04-12	8.160	8.230	7.910	8.230	7.586	14,423,190
2022-04-11	8.440	8.530	8.100	8.170	7.531	17,835,869
2022-04-08	8.280	8.430	8.210	8.430	7.770	11,711,951
2022-04-07	8.550	8.570	8.250	8.280	7.632	16,398,013
2022-04-06	8.480	8.580	8.350	8.570	7.899	13,309,151
2022-04-01	8.430	8.500	8.320	8.480	7.816	9,400,155
2022-03-31	8.450	8.670	8.420	8.470	7.807	11,818,832
2022-03-30	8.490	8.510	8.390	8.460	7.798	11,754,549
2022-03-29	8.720	8.730	8.350	8.410	7.752	15,262,962
2022-03-28	8.390	8.620	8.220	8.550	7.881	9,475,546
2022-03-25	8.480	8.540	8.390	8.450	7.789	9,083,425
2022-03-24	8.430	8.510	8.380	8.450	7.789	6,263,604
2022-03-23	8.510	8.580	8.420	8.480	7.816	8,068,772
2022-03-22	8.380	8.580	8.310	8.560	7.890	12,862,535
2022-03-21	8.300	8.360	8.220	8.330	7.678	9,653,383
2022-03-18	8.160	8.320	8.140	8.320	7.669	10,113,876
2022-03-17	8.160	8.340	8.140	8.160	7.521	13,759,526
2022-03-16	8.100	8.170	7.700	8.120	7.484	16,678,716
2022-03-15	8.520	8.550	7.930	7.950	7.328	21,040,361
2022-03-14	8.750	8.830	8.580	8.580	7.908	10,916,230
2022-03-11	8.680	8.790	8.410	8.750	8.065	12,725,015
2022-03-10	8.660	8.810	8.530	8.690	8.010	15,638,290
2022-03-09	8.750	8.770	8.150	8.420	7.761	14,862,471
2022-03-08	9.010	9.050	8.660	8.720	8.038	15,242,239
2022-03-07	9.120	9.220	9.000	9.050	8.342	12,734,100
2022-03-04	9.330	9.390	9.160	9.170	8.452	13,675,619
2022-03-03	9.230	9.390	9.200	9.390	8.655	14,823,220
2022-03-02	9.150	9.220	9.080	9.180	8.461	7,708,779
2022-03-01	9.130	9.240	9.100	9.150	8.434	10,238,471
2022-02-28	9.030	9.190	8.960	9.130	8.415	14,028,845
2022-02-25	9.180	9.290	9.020	9.080	8.369	12,836,300
2022-02-24	9.330	9.460	9.010	9.120	8.406	19,247,435
2022-02-23	9.320	9.430	9.280	9.390	8.655	14,050,268
2022-02-22	9.260	9.350	9.130	9.240	8.517	11,808,012
2022-02-21	9.260	9.330	9.180	9.290	8.563	10,432,905
2022-02-18	9.140	9.330	9.070	9.270	8.544	13,150,527
2022-02-17	9.080	9.180	9.020	9.130	8.415	11,102,061
2022-02-16	9.010	9.150	9.000	9.070	8.360	8,090,733
2022-02-15	9.000	9.090	8.850	8.920	8.222	9,434,967
2022-02-14	9.130	9.170	8.960	9.000	8.296	12,884,201
2022-02-11	9.320	9.420	9.150	9.180	8.461	13,661,859
2022-02-10	9.210	9.380	9.180	9.360	8.627	16,119,478
2022-02-09	9.000	9.260	8.910	9.220	8.498	15,450,914
2022-02-08	8.750	9.040	8.660	9.030	8.323	16,811,340
2022-02-07	8.480	8.750	8.470	8.690	8.010	13,618,669

← NewerPage 19 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.