Shanghai Huayi Group Corp Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	8.480	8.750	8.470	8.690	8.010	13,618,669
2022-01-28	8.450	8.450	8.220	8.360	7.706	9,096,417
2022-01-27	8.450	8.510	8.270	8.360	7.706	9,546,994
2022-01-26	8.250	8.440	8.250	8.390	7.733	8,913,860
2022-01-25	8.880	8.890	8.290	8.310	7.660	20,270,157
2022-01-24	8.900	8.950	8.810	8.880	8.185	10,604,267
2022-01-21	9.110	9.110	8.910	8.970	8.268	13,161,556
2022-01-20	9.340	9.400	9.040	9.070	8.360	18,525,138
2022-01-19	9.490	9.500	9.300	9.350	8.618	15,162,077
2022-01-18	9.180	9.500	9.140	9.480	8.738	30,457,278
2022-01-17	9.210	9.300	9.090	9.180	8.461	13,885,211
2022-01-14	9.350	9.350	9.160	9.210	8.489	19,605,589
2022-01-13	9.610	9.670	9.350	9.400	8.664	33,633,886
2022-01-12	9.470	9.470	9.300	9.430	8.692	13,530,027
2022-01-11	9.280	9.460	9.280	9.390	8.655	16,618,154
2022-01-10	9.320	9.460	9.250	9.330	8.600	16,058,788
2022-01-07	9.190	9.360	9.190	9.310	8.581	19,158,855
2022-01-06	9.140	9.220	9.080	9.200	8.480	9,793,500
2022-01-05	9.200	9.250	9.080	9.140	8.425	12,557,772
2022-01-04	9.100	9.250	9.100	9.220	8.498	15,911,600
2021-12-31	9.020	9.130	9.010	9.100	8.388	10,522,282
2021-12-30	9.050	9.130	9.020	9.050	8.342	12,498,700
2021-12-29	9.020	9.240	8.950	9.070	8.360	22,323,979
2021-12-28	8.920	9.000	8.840	8.970	8.268	11,505,205
2021-12-27	9.060	9.060	8.780	8.910	8.213	17,394,290
2021-12-24	9.310	9.310	9.000	9.020	8.314	22,565,739
2021-12-23	9.340	9.520	9.280	9.310	8.581	17,585,387
2021-12-22	9.100	9.620	9.080	9.420	8.683	36,163,552
2021-12-21	8.960	9.060	8.930	9.040	8.332	11,012,200
2021-12-20	9.010	9.050	8.920	8.950	8.249	18,672,679
2021-12-17	9.300	9.360	9.170	9.170	8.452	16,961,944
2021-12-16	9.100	9.340	9.060	9.280	8.554	22,028,228
2021-12-15	9.030	9.120	8.920	9.090	8.379	19,025,130
2021-12-14	9.260	9.270	8.980	9.030	8.323	30,522,275
2021-12-13	9.180	9.390	9.110	9.270	8.544	26,913,166
2021-12-10	9.140	9.240	9.050	9.170	8.452	18,984,896
2021-12-09	9.370	9.390	9.120	9.150	8.434	23,942,812
2021-12-08	9.340	9.520	9.280	9.360	8.627	23,803,544
2021-12-07	9.660	9.790	9.220	9.280	8.554	30,868,559
2021-12-06	9.640	9.770	9.560	9.570	8.821	21,489,046
2021-12-03	9.600	9.630	9.420	9.570	8.821	12,058,188
2021-12-02	9.610	9.720	9.540	9.570	8.821	13,922,926
2021-12-01	9.580	9.680	9.470	9.680	8.922	16,485,482
2021-11-30	9.470	9.720	9.450	9.580	8.830	18,033,157
2021-11-29	9.480	9.550	9.320	9.430	8.692	14,143,074
2021-11-26	9.520	9.730	9.490	9.600	8.849	13,762,883
2021-11-25	9.610	9.660	9.470	9.520	8.775	12,589,438
2021-11-24	9.560	9.680	9.470	9.610	8.858	16,838,573
2021-11-23	9.400	9.760	9.330	9.530	8.784	24,303,534
2021-11-22	9.340	9.500	9.250	9.380	8.646	18,285,355
2021-11-19	9.080	9.360	9.050	9.340	8.609	17,265,895
2021-11-18	9.080	9.310	9.070	9.080	8.369	16,979,199
2021-11-17	8.950	9.140	8.940	9.080	8.369	21,766,071
2021-11-16	9.280	9.280	8.960	8.970	8.268	18,291,982
2021-11-15	9.360	9.360	9.120	9.280	8.554	13,776,444
2021-11-12	9.450	9.520	9.310	9.330	8.600	12,148,138
2021-11-11	9.420	9.580	9.350	9.440	8.701	13,144,438
2021-11-10	9.500	9.570	9.180	9.390	8.655	16,464,463
2021-11-09	9.410	9.590	9.350	9.550	8.803	14,242,304
2021-11-08	9.480	9.570	9.310	9.390	8.655	14,969,557

← NewerPage 20 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.