Shanghai Huayi Group Corp Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	8.820	9.010	8.730	8.950	8.950	11,673,140
2025-10-20	8.950	8.990	8.770	8.830	8.830	17,077,901
2025-10-17	8.980	9.260	8.880	8.930	8.930	20,820,016
2025-10-16	9.000	9.010	8.860	8.990	8.990	12,583,526
2025-10-15	8.930	9.100	8.880	8.990	8.990	15,742,758
2025-10-14	9.050	9.190	8.870	8.940	8.940	22,184,670
2025-10-13	8.860	9.050	8.780	9.000	9.000	27,765,001
2025-10-10	8.840	9.060	8.810	9.050	9.050	26,836,521
2025-10-09	8.810	8.890	8.670	8.880	8.880	19,676,473
2025-09-30	8.610	8.830	8.610	8.770	8.770	21,820,322
2025-09-29	8.380	8.630	8.250	8.610	8.610	17,336,243
2025-09-26	8.180	8.470	8.140	8.390	8.390	17,003,918
2025-09-25	8.210	8.270	8.150	8.180	8.180	11,015,513
2025-09-24	8.140	8.280	8.100	8.250	8.250	9,808,100
2025-09-23	8.260	8.270	8.050	8.170	8.170	17,072,155
2025-09-22	8.510	8.540	8.200	8.270	8.270	21,062,500
2025-09-19	8.500	8.700	8.490	8.570	8.570	20,312,693
2025-09-18	8.790	8.800	8.400	8.460	8.460	25,286,853
2025-09-17	9.000	9.050	8.780	8.820	8.820	22,749,299
2025-09-16	8.900	9.010	8.730	8.990	8.990	19,984,180
2025-09-15	8.790	9.100	8.780	8.890	8.890	21,678,016
2025-09-12	8.780	8.910	8.650	8.760	8.760	18,750,632
2025-09-11	8.640	8.880	8.600	8.780	8.780	13,051,879
2025-09-10	8.650	8.730	8.500	8.650	8.650	10,946,024
2025-09-09	8.780	8.860	8.610	8.660	8.660	14,531,500
2025-09-08	8.540	8.750	8.500	8.730	8.730	15,014,200
2025-09-05	8.510	8.590	8.450	8.530	8.530	11,646,934
2025-09-04	8.540	8.640	8.350	8.450	8.450	15,746,133
2025-09-03	8.760	8.800	8.500	8.530	8.530	16,607,300
2025-09-02	8.690	8.730	8.500	8.730	8.730	21,961,244
2025-09-01	8.850	8.890	8.630	8.720	8.720	25,665,701
2025-08-29	8.920	8.940	8.780	8.830	8.830	16,053,786
2025-08-28	8.820	8.930	8.620	8.910	8.910	20,551,989
2025-08-27	9.150	9.160	8.820	8.830	8.830	24,289,617
2025-08-26	8.700	9.360	8.700	9.140	9.140	41,747,239
2025-08-25	8.730	8.800	8.610	8.660	8.660	19,300,948
2025-08-22	8.650	8.710	8.520	8.670	8.670	15,943,200
2025-08-21	8.440	8.740	8.390	8.670	8.670	23,956,037
2025-08-20	8.350	8.480	8.300	8.440	8.440	15,314,501
2025-08-19	8.540	8.650	8.350	8.360	8.360	19,637,200
2025-08-18	8.230	8.830	8.130	8.450	8.450	37,643,166
2025-08-15	8.070	8.210	8.030	8.200	8.200	12,622,887
2025-08-14	8.250	8.320	8.060	8.070	8.070	14,856,122
2025-08-13	8.270	8.280	8.200	8.260	8.260	10,275,689
2025-08-12	8.300	8.330	8.230	8.250	8.250	10,509,700
2025-08-11	8.250	8.380	8.240	8.300	8.300	15,535,400
2025-08-08	8.180	8.280	8.180	8.250	8.250	10,451,466
2025-08-07	8.240	8.250	8.150	8.190	8.190	10,442,710
2025-08-06	8.390	8.390	8.100	8.220	8.220	17,087,230
2025-08-05	8.190	8.330	8.180	8.300	8.300	12,713,395
2025-08-04	8.230	8.280	8.170	8.190	8.190	14,519,400
2025-08-01	8.330	8.430	8.270	8.290	8.290	8,715,200
2025-07-31	8.510	8.530	8.220	8.310	8.310	21,612,881
2025-07-30	8.440	8.610	8.400	8.550	8.550	17,805,700
2025-07-29	8.550	8.600	8.250	8.440	8.440	21,024,401
2025-07-28	8.580	8.660	8.470	8.560	8.560	13,613,201
2025-07-25	8.700	8.730	8.580	8.600	8.600	15,431,900
2025-07-24	8.680	8.730	8.530	8.710	8.710	27,660,512
2025-07-23	8.850	8.890	8.670	8.700	8.700	22,899,269
2025-07-22	8.650	8.880	8.610	8.850	8.850	23,891,493

← NewerPage 5 of 21 · 1,215 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.