Shanghai Huayi Group Corp Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 8.570 | 8.750 | 8.540 | 8.680 | 8.680 | 33,821,581 |
| 2025-07-18 | 8.000 | 8.670 | 8.000 | 8.550 | 8.550 | 48,419,373 |
| 2025-07-17 | 7.920 | 7.970 | 7.830 | 7.960 | 7.960 | 12,900,420 |
| 2025-07-16 | 7.770 | 7.950 | 7.710 | 7.920 | 7.920 | 15,942,962 |
| 2025-07-15 | 7.860 | 7.880 | 7.670 | 7.780 | 7.780 | 18,588,493 |
| 2025-07-14 | 8.010 | 8.080 | 7.960 | 8.010 | 8.010 | 13,438,201 |
| 2025-07-11 | 8.140 | 8.140 | 7.950 | 8.010 | 8.010 | 20,991,201 |
| 2025-07-10 | 8.090 | 8.160 | 7.990 | 8.120 | 8.120 | 16,776,205 |
| 2025-07-09 | 8.100 | 8.130 | 8.010 | 8.050 | 8.050 | 15,756,456 |
| 2025-07-08 | 7.790 | 8.180 | 7.770 | 8.070 | 8.070 | 27,996,053 |
| 2025-07-07 | 7.860 | 7.950 | 7.780 | 7.800 | 7.800 | 18,593,604 |
| 2025-07-04 | 7.630 | 8.080 | 7.630 | 7.850 | 7.850 | 33,868,583 |
| 2025-07-03 | 7.690 | 7.740 | 7.630 | 7.670 | 7.670 | 12,464,500 |
| 2025-07-02 | 7.820 | 7.840 | 7.620 | 7.720 | 7.720 | 18,869,812 |
| 2025-07-01 | 7.550 | 7.750 | 7.540 | 7.720 | 7.720 | 21,681,258 |
| 2025-06-30 | 7.540 | 7.580 | 7.430 | 7.570 | 7.570 | 20,351,800 |
| 2025-06-27 | 7.610 | 7.650 | 7.520 | 7.550 | 7.550 | 16,396,250 |
| 2025-06-26 | 7.370 | 7.790 | 7.360 | 7.590 | 7.590 | 42,826,546 |
| 2025-06-25 | 7.390 | 7.400 | 7.310 | 7.380 | 7.380 | 14,229,407 |
| 2025-06-24 | 7.350 | 7.420 | 7.300 | 7.390 | 7.390 | 20,148,908 |
| 2025-06-23 | 7.200 | 7.460 | 7.170 | 7.420 | 7.420 | 26,648,180 |
| 2025-06-20 | 7.280 | 7.310 | 7.130 | 7.130 | 7.130 | 16,548,199 |
| 2025-06-19 | 7.490 | 7.530 | 7.220 | 7.300 | 7.300 | 28,263,488 |
| 2025-06-18 | 7.390 | 7.580 | 7.300 | 7.550 | 7.550 | 33,808,818 |
| 2025-06-17 | 7.210 | 7.610 | 7.170 | 7.390 | 7.390 | 36,074,321 |
| 2025-06-16 | 7.250 | 7.330 | 7.160 | 7.180 | 7.180 | 15,987,199 |
| 2025-06-13 | 7.210 | 7.250 | 7.140 | 7.150 | 7.150 | 13,584,200 |
| 2025-06-12 | 7.280 | 7.280 | 7.130 | 7.170 | 7.170 | 12,911,350 |
| 2025-06-11 | 7.230 | 7.310 | 7.230 | 7.280 | 7.280 | 11,413,977 |
| 2025-06-10 | 7.300 | 7.310 | 7.160 | 7.230 | 7.230 | 9,475,360 |
| 2025-06-09 | 7.460 | 7.470 | 7.260 | 7.300 | 7.300 | 14,707,589 |
| 2025-06-06 | 7.240 | 7.440 | 7.230 | 7.360 | 7.360 | 15,175,427 |
| 2025-06-05 | 7.340 | 7.350 | 7.230 | 7.260 | 7.260 | 10,711,467 |
| 2025-06-04 | 7.190 | 7.340 | 7.180 | 7.340 | 7.340 | 13,931,894 |
| 2025-06-03 | 7.090 | 7.280 | 7.060 | 7.220 | 7.220 | 14,688,240 |
| 2025-05-30 | 7.140 | 7.140 | 7.060 | 7.070 | 7.070 | 8,299,339 |
| 2025-05-29 | 7.090 | 7.170 | 7.080 | 7.140 | 7.140 | 9,179,779 |
| 2025-05-28 | 7.110 | 7.170 | 7.070 | 7.120 | 7.120 | 7,754,106 |
| 2025-05-27 | 7.120 | 7.150 | 7.050 | 7.120 | 7.120 | 9,607,466 |
| 2025-05-26 | 7.180 | 7.220 | 7.080 | 7.110 | 7.110 | 11,682,909 |
| 2025-05-23 | 7.230 | 7.320 | 7.170 | 7.180 | 7.180 | 13,734,834 |
| 2025-05-22 | 7.250 | 7.260 | 7.150 | 7.160 | 7.160 | 10,637,853 |
| 2025-05-21 | 7.280 | 7.340 | 7.210 | 7.250 | 7.250 | 11,906,394 |
| 2025-05-20 | 7.250 | 7.280 | 7.180 | 7.270 | 7.270 | 11,450,130 |
| 2025-05-19 | 7.160 | 7.300 | 7.120 | 7.250 | 7.250 | 16,456,152 |
| 2025-05-16 | 7.190 | 7.200 | 7.120 | 7.130 | 7.130 | 9,847,770 |
| 2025-05-15 | 7.210 | 7.270 | 7.160 | 7.200 | 7.200 | 11,519,550 |
| 2025-05-14 | 7.180 | 7.220 | 7.140 | 7.220 | 7.220 | 13,272,212 |
| 2025-05-13 | 7.240 | 7.260 | 7.140 | 7.170 | 7.170 | 15,543,271 |
| 2025-05-12 | 7.170 | 7.230 | 7.100 | 7.210 | 7.210 | 21,267,771 |
| 2025-05-09 | 7.050 | 7.280 | 7.000 | 7.130 | 7.130 | 31,914,652 |
| 2025-05-08 | 7.090 | 7.100 | 6.950 | 7.020 | 7.020 | 23,875,457 |
| 2025-05-07 | 7.230 | 7.370 | 7.020 | 7.080 | 7.080 | 41,160,504 |
| 2025-05-06 | 6.880 | 6.960 | 6.840 | 6.870 | 6.870 | 13,408,388 |
| 2025-04-30 | 6.900 | 6.930 | 6.800 | 6.800 | 6.800 | 12,121,656 |
| 2025-04-29 | 6.930 | 6.950 | 6.690 | 6.870 | 6.870 | 22,684,955 |
| 2025-04-28 | 7.080 | 7.100 | 6.950 | 6.980 | 6.980 | 13,031,214 |
| 2025-04-25 | 7.040 | 7.120 | 7.000 | 7.080 | 7.080 | 8,825,944 |
| 2025-04-24 | 7.040 | 7.090 | 6.980 | 7.040 | 7.040 | 12,005,254 |
| 2025-04-23 | 7.000 | 7.080 | 6.960 | 7.040 | 7.040 | 12,631,167 |
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.