Shanghai Huayi Group Corp Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 8.030 | 8.230 | 8.010 | 8.190 | 8.190 | 14,527,192 |
| 2026-01-14 | 8.070 | 8.220 | 7.980 | 8.070 | 8.070 | 20,233,444 |
| 2026-01-13 | 8.220 | 8.280 | 8.050 | 8.070 | 8.070 | 19,508,538 |
| 2026-01-12 | 8.050 | 8.300 | 8.040 | 8.240 | 8.240 | 25,267,682 |
| 2026-01-09 | 8.030 | 8.070 | 7.890 | 7.960 | 7.960 | 14,797,700 |
| 2026-01-08 | 8.090 | 8.120 | 7.970 | 7.990 | 7.990 | 12,690,157 |
| 2026-01-07 | 8.280 | 8.350 | 8.080 | 8.090 | 8.090 | 15,517,430 |
| 2026-01-06 | 7.800 | 8.350 | 7.790 | 8.280 | 8.280 | 29,037,265 |
| 2026-01-05 | 7.770 | 7.830 | 7.670 | 7.820 | 7.820 | 19,135,806 |
| 2025-12-31 | 7.530 | 7.780 | 7.410 | 7.710 | 7.710 | 19,809,889 |
| 2025-12-30 | 7.440 | 7.600 | 7.250 | 7.540 | 7.540 | 17,027,112 |
| 2025-12-29 | 7.460 | 7.530 | 7.370 | 7.430 | 7.430 | 9,291,900 |
| 2025-12-26 | 7.480 | 7.530 | 7.430 | 7.470 | 7.470 | 9,882,275 |
| 2025-12-25 | 7.410 | 7.510 | 7.370 | 7.470 | 7.470 | 10,418,102 |
| 2025-12-24 | 7.430 | 7.430 | 7.370 | 7.420 | 7.420 | 11,065,346 |
| 2025-12-23 | 7.470 | 7.530 | 7.390 | 7.430 | 7.430 | 7,800,501 |
| 2025-12-22 | 7.450 | 7.510 | 7.410 | 7.420 | 7.420 | 8,354,561 |
| 2025-12-19 | 7.330 | 7.500 | 7.290 | 7.420 | 7.420 | 9,698,706 |
| 2025-12-18 | 7.250 | 7.400 | 7.240 | 7.290 | 7.290 | 9,186,301 |
| 2025-12-17 | 7.260 | 7.320 | 7.150 | 7.270 | 7.270 | 9,113,920 |
| 2025-12-16 | 7.420 | 7.440 | 7.200 | 7.230 | 7.230 | 11,380,600 |
| 2025-12-15 | 7.370 | 7.490 | 7.330 | 7.430 | 7.430 | 8,755,276 |
| 2025-12-12 | 7.500 | 7.530 | 7.360 | 7.370 | 7.370 | 10,785,956 |
| 2025-12-11 | 7.530 | 7.590 | 7.470 | 7.480 | 7.480 | 7,289,600 |
| 2025-12-10 | 7.580 | 7.600 | 7.410 | 7.500 | 7.500 | 11,024,301 |
| 2025-12-09 | 7.680 | 7.710 | 7.610 | 7.610 | 7.610 | 8,412,934 |
| 2025-12-08 | 7.860 | 7.880 | 7.690 | 7.700 | 7.700 | 12,434,950 |
| 2025-12-05 | 7.670 | 7.830 | 7.660 | 7.800 | 7.800 | 8,432,500 |
| 2025-12-04 | 7.770 | 7.780 | 7.650 | 7.680 | 7.680 | 8,837,812 |
| 2025-12-03 | 7.830 | 7.870 | 7.740 | 7.770 | 7.770 | 8,109,200 |
| 2025-12-02 | 7.840 | 7.870 | 7.740 | 7.840 | 7.840 | 9,876,641 |
| 2025-12-01 | 7.800 | 7.890 | 7.780 | 7.840 | 7.840 | 11,361,924 |
| 2025-11-28 | 7.850 | 7.940 | 7.730 | 7.800 | 7.800 | 13,858,081 |
| 2025-11-27 | 7.740 | 7.960 | 7.700 | 7.910 | 7.910 | 15,590,250 |
| 2025-11-26 | 7.710 | 7.850 | 7.700 | 7.750 | 7.750 | 12,501,537 |
| 2025-11-25 | 7.830 | 8.160 | 7.740 | 7.790 | 7.790 | 21,550,151 |
| 2025-11-24 | 7.610 | 7.720 | 7.580 | 7.630 | 7.630 | 12,303,100 |
| 2025-11-21 | 8.030 | 8.070 | 7.600 | 7.610 | 7.610 | 20,551,698 |
| 2025-11-20 | 8.190 | 8.290 | 8.060 | 8.090 | 8.090 | 11,141,049 |
| 2025-11-19 | 8.110 | 8.290 | 8.090 | 8.210 | 8.210 | 13,915,800 |
| 2025-11-18 | 8.210 | 8.410 | 8.060 | 8.110 | 8.110 | 17,587,215 |
| 2025-11-17 | 8.330 | 8.470 | 8.180 | 8.250 | 8.250 | 17,764,874 |
| 2025-11-14 | 8.510 | 8.620 | 8.370 | 8.380 | 8.380 | 15,683,100 |
| 2025-11-13 | 8.380 | 8.630 | 8.350 | 8.580 | 8.580 | 17,654,322 |
| 2025-11-12 | 8.490 | 8.490 | 8.270 | 8.410 | 8.410 | 12,614,902 |
| 2025-11-11 | 8.480 | 8.580 | 8.400 | 8.450 | 8.450 | 18,521,757 |
| 2025-11-10 | 8.220 | 8.570 | 8.220 | 8.490 | 8.490 | 30,125,258 |
| 2025-11-07 | 7.920 | 8.290 | 7.870 | 8.180 | 8.180 | 28,715,035 |
| 2025-11-06 | 7.790 | 7.960 | 7.770 | 7.930 | 7.930 | 16,816,644 |
| 2025-11-05 | 7.750 | 7.880 | 7.730 | 7.780 | 7.780 | 17,350,557 |
| 2025-11-04 | 7.910 | 7.940 | 7.770 | 7.820 | 7.820 | 16,310,000 |
| 2025-11-03 | 7.950 | 7.980 | 7.800 | 7.910 | 7.910 | 13,428,137 |
| 2025-10-31 | 8.010 | 8.070 | 7.920 | 7.950 | 7.950 | 14,424,001 |
| 2025-10-30 | 7.960 | 8.090 | 7.930 | 8.000 | 8.000 | 17,397,910 |
| 2025-10-29 | 7.880 | 7.980 | 7.820 | 7.960 | 7.960 | 17,531,458 |
| 2025-10-28 | 7.930 | 7.960 | 7.810 | 7.860 | 7.860 | 17,680,500 |
| 2025-10-27 | 7.800 | 8.010 | 7.750 | 7.980 | 7.980 | 35,962,748 |
| 2025-10-24 | 7.870 | 7.930 | 7.730 | 7.770 | 7.770 | 31,016,134 |
| 2025-10-23 | 8.000 | 8.000 | 7.750 | 7.870 | 7.870 | 47,669,199 |
| 2025-10-22 | 8.500 | 8.500 | 8.060 | 8.060 | 8.060 | 74,208,651 |
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.