Shanghai Huayi Group Corp Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	10.100	10.100	9.800	9.870	9.870	23,566,978
2026-04-17	9.980	10.150	9.900	10.000	10.000	18,402,731
2026-04-16	9.910	10.150	9.860	9.980	9.980	16,736,638
2026-04-15	9.910	9.970	9.760	9.880	9.880	15,129,654
2026-04-14	10.000	10.030	9.860	9.960	9.960	19,537,420
2026-04-13	9.990	10.390	9.800	10.150	10.150	31,647,876
2026-04-10	9.940	9.990	9.720	9.890	9.890	19,184,323
2026-04-09	9.750	9.990	9.720	9.850	9.850	25,368,048
2026-04-08	9.400	9.750	9.390	9.710	9.710	35,869,561
2026-04-07	9.000	9.780	8.980	9.780	9.780	37,067,588
2026-04-03	9.520	9.580	8.870	8.890	8.890	33,825,834
2026-04-02	9.620	9.890	9.490	9.580	9.580	17,165,258
2026-04-01	9.640	9.800	9.440	9.660	9.660	20,039,062
2026-03-31	9.920	10.400	9.590	9.640	9.640	33,670,166
2026-03-30	10.000	10.230	9.760	9.840	9.840	29,116,086
2026-03-27	9.910	10.200	9.910	9.950	9.950	21,177,482
2026-03-26	10.150	10.290	9.930	9.950	9.950	19,910,546
2026-03-25	10.040	10.170	9.910	10.060	10.060	19,366,600
2026-03-24	10.090	10.110	9.800	10.050	10.050	23,351,000
2026-03-23	10.000	10.480	9.850	10.090	10.090	38,368,357
2026-03-20	10.370	10.580	10.060	10.110	10.110	39,111,701
2026-03-19	10.980	11.170	10.280	10.460	10.460	46,268,129
2026-03-18	10.650	10.880	10.610	10.760	10.760	26,628,869
2026-03-17	10.820	11.200	10.580	10.630	10.630	41,816,915
2026-03-16	11.610	11.850	10.980	11.020	11.020	49,762,423
2026-03-13	12.000	12.260	11.570	11.610	11.610	52,930,820
2026-03-12	11.640	12.220	11.350	12.000	12.000	80,855,235
2026-03-11	10.990	11.580	10.620	11.420	11.420	72,729,433
2026-03-10	10.380	11.200	10.380	10.810	10.810	76,337,033
2026-03-09	11.360	11.840	11.100	11.130	11.130	109,328,045
2026-03-06	10.370	10.940	10.020	10.760	10.760	58,851,182
2026-03-05	9.800	10.840	9.610	10.470	10.470	55,380,334
2026-03-04	10.220	10.270	9.780	9.880	9.880	50,286,186
2026-03-03	10.440	11.070	9.960	10.520	10.520	77,826,620
2026-03-02	10.330	10.460	9.860	10.260	10.260	60,133,403
2026-02-27	9.630	9.740	9.520	9.550	9.550	19,667,634
2026-02-26	9.560	9.600	9.410	9.550	9.550	18,228,602
2026-02-25	9.450	9.690	9.450	9.540	9.540	20,791,550
2026-02-24	9.320	9.570	9.320	9.450	9.450	19,205,823
2026-02-13	9.300	9.380	9.180	9.180	9.180	17,285,395
2026-02-12	9.410	9.500	9.320	9.370	9.370	13,859,195
2026-02-11	9.420	9.630	9.320	9.460	9.460	15,944,040
2026-02-10	9.610	9.610	9.340	9.420	9.420	15,541,179
2026-02-09	9.560	9.700	9.430	9.490	9.490	19,679,844
2026-02-06	9.280	9.690	9.150	9.440	9.440	20,821,700
2026-02-05	9.590	9.590	9.290	9.330	9.330	13,966,722
2026-02-04	9.600	9.680	9.470	9.610	9.610	20,176,985
2026-02-03	9.440	9.630	9.340	9.580	9.580	24,147,100
2026-02-02	9.950	9.950	9.250	9.280	9.280	42,963,888
2026-01-30	9.970	10.280	9.750	10.060	10.060	34,719,276
2026-01-29	10.140	10.220	9.850	10.030	10.030	37,173,091
2026-01-28	9.810	10.180	9.790	10.110	10.110	39,444,002
2026-01-27	9.600	10.020	9.570	9.830	9.830	38,994,837
2026-01-26	9.600	9.750	9.490	9.630	9.630	31,999,480
2026-01-23	9.550	9.790	9.340	9.700	9.700	33,470,372
2026-01-22	9.230	9.640	9.120	9.530	9.530	38,403,670
2026-01-21	9.490	9.550	9.190	9.270	9.270	38,358,748
2026-01-20	9.170	9.430	9.120	9.340	9.340	52,785,331
2026-01-19	9.010	9.330	8.880	9.170	9.170	93,437,653
2026-01-16	8.360	9.010	8.360	8.950	8.950	94,253,358

← NewerPage 3 of 5 · 242 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.