Shanghai Huayi Group Corp Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 7.930 | 8.030 | 7.700 | 7.700 | 7.700 | 19,280,824 |
| 2026-07-16 | 8.050 | 8.120 | 7.830 | 7.870 | 7.870 | 25,498,791 |
| 2026-07-15 | 8.000 | 8.170 | 7.970 | 8.110 | 8.110 | 15,485,400 |
| 2026-07-14 | 7.970 | 8.170 | 7.970 | 8.050 | 8.050 | 16,686,858 |
| 2026-07-13 | 8.200 | 8.320 | 7.850 | 7.920 | 7.920 | 21,338,489 |
| 2026-07-10 | 8.090 | 8.310 | 7.980 | 8.200 | 8.200 | 19,138,960 |
| 2026-07-09 | 8.240 | 8.330 | 8.030 | 8.120 | 8.120 | 19,329,300 |
| 2026-07-08 | 8.370 | 8.490 | 8.120 | 8.210 | 8.210 | 22,265,281 |
| 2026-07-07 | 8.740 | 8.790 | 8.350 | 8.360 | 8.360 | 30,341,974 |
| 2026-07-06 | 8.450 | 8.930 | 8.340 | 8.910 | 8.910 | 44,571,569 |
| 2026-07-03 | 9.050 | 9.330 | 8.480 | 8.520 | 8.520 | 45,036,700 |
| 2026-07-02 | 8.640 | 9.360 | 8.460 | 9.110 | 9.110 | 54,242,382 |
| 2026-07-01 | 8.030 | 8.880 | 7.750 | 8.660 | 8.660 | 54,751,768 |
| 2026-06-30 | 7.620 | 8.380 | 7.570 | 8.070 | 8.070 | 43,103,139 |
| 2026-06-29 | 7.670 | 7.860 | 7.520 | 7.780 | 7.780 | 20,802,589 |
| 2026-06-26 | 7.960 | 8.060 | 7.580 | 7.680 | 7.680 | 25,741,572 |
| 2026-06-25 | 8.490 | 8.540 | 7.950 | 7.990 | 7.990 | 31,363,830 |
| 2026-06-24 | 8.730 | 8.780 | 8.500 | 8.570 | 8.570 | 16,732,023 |
| 2026-06-23 | 8.800 | 8.980 | 8.690 | 8.740 | 8.740 | 17,873,401 |
| 2026-06-22 | 8.680 | 8.820 | 8.490 | 8.730 | 8.730 | 22,481,189 |
| 2026-06-18 | 8.330 | 8.900 | 8.110 | 8.700 | 8.700 | 36,269,742 |
| 2026-06-17 | 8.640 | 8.640 | 8.360 | 8.400 | 8.400 | 11,443,157 |
| 2026-06-16 | 8.680 | 8.790 | 8.580 | 8.610 | 8.610 | 13,125,500 |
| 2026-06-15 | 8.600 | 8.770 | 8.550 | 8.730 | 8.730 | 19,391,855 |
| 2026-06-12 | 8.370 | 8.830 | 8.120 | 8.660 | 8.660 | 29,939,571 |
| 2026-06-11 | 8.310 | 8.480 | 8.090 | 8.370 | 8.370 | 21,335,061 |
| 2026-06-10 | 8.060 | 8.240 | 7.960 | 8.170 | 8.170 | 21,549,510 |
| 2026-06-09 | 8.260 | 8.280 | 8.020 | 8.110 | 8.110 | 18,760,507 |
| 2026-06-08 | 8.330 | 8.490 | 8.160 | 8.250 | 8.250 | 14,790,816 |
| 2026-06-05 | 8.540 | 8.660 | 8.310 | 8.450 | 8.450 | 23,381,216 |
| 2026-06-04 | 8.780 | 8.780 | 8.400 | 8.470 | 8.470 | 20,464,874 |
| 2026-06-03 | 8.720 | 8.880 | 8.620 | 8.810 | 8.810 | 12,252,920 |
| 2026-06-02 | 8.950 | 8.990 | 8.670 | 8.730 | 8.730 | 14,889,320 |
| 2026-06-01 | 8.780 | 8.960 | 8.710 | 8.940 | 8.940 | 17,763,830 |
| 2026-05-29 | 8.800 | 8.870 | 8.670 | 8.740 | 8.740 | 12,780,909 |
| 2026-05-28 | 8.740 | 8.870 | 8.520 | 8.770 | 8.770 | 13,752,299 |
| 2026-05-27 | 8.950 | 9.030 | 8.690 | 8.760 | 8.760 | 19,401,063 |
| 2026-05-26 | 9.100 | 9.220 | 8.930 | 8.990 | 8.990 | 24,015,637 |
| 2026-05-25 | 9.470 | 9.680 | 9.090 | 9.130 | 9.130 | 29,113,692 |
| 2026-05-22 | 9.430 | 9.650 | 9.350 | 9.540 | 9.540 | 21,426,342 |
| 2026-05-21 | 9.970 | 10.000 | 9.400 | 9.450 | 9.450 | 41,679,091 |
| 2026-05-20 | 9.590 | 10.390 | 9.490 | 10.190 | 10.190 | 40,500,677 |
| 2026-05-19 | 9.690 | 9.700 | 9.440 | 9.640 | 9.640 | 16,006,600 |
| 2026-05-18 | 9.580 | 9.980 | 9.350 | 9.730 | 9.730 | 24,528,191 |
| 2026-05-15 | 9.680 | 10.130 | 9.530 | 9.600 | 9.600 | 37,542,484 |
| 2026-05-14 | 9.420 | 9.750 | 9.220 | 9.700 | 9.700 | 41,916,554 |
| 2026-05-13 | 9.520 | 9.590 | 9.350 | 9.450 | 9.450 | 16,785,733 |
| 2026-05-12 | 9.720 | 9.820 | 9.420 | 9.540 | 9.540 | 26,348,081 |
| 2026-05-11 | 9.830 | 9.900 | 9.580 | 9.720 | 9.720 | 31,278,014 |
| 2026-05-08 | 10.010 | 10.250 | 9.670 | 9.830 | 9.830 | 54,982,723 |
| 2026-05-07 | 10.870 | 10.900 | 10.300 | 10.420 | 10.420 | 35,650,488 |
| 2026-05-06 | 10.980 | 11.030 | 10.640 | 10.990 | 10.990 | 37,390,378 |
| 2026-04-30 | 10.860 | 11.000 | 10.760 | 10.880 | 10.880 | 28,751,989 |
| 2026-04-29 | 10.800 | 11.070 | 10.630 | 10.860 | 10.860 | 48,697,513 |
| 2026-04-28 | 10.100 | 10.810 | 9.930 | 10.810 | 10.810 | 47,715,027 |
| 2026-04-27 | 9.680 | 9.870 | 9.610 | 9.830 | 9.830 | 13,093,751 |
| 2026-04-24 | 9.810 | 10.050 | 9.750 | 9.750 | 9.750 | 18,124,420 |
| 2026-04-23 | 9.800 | 9.940 | 9.590 | 9.830 | 9.830 | 18,561,136 |
| 2026-04-22 | 9.960 | 10.030 | 9.730 | 9.790 | 9.790 | 22,414,396 |
| 2026-04-21 | 9.830 | 10.050 | 9.790 | 9.940 | 9.940 | 19,590,841 |
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.