Shanghai Huayi Group Corp Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	6.810	7.020	6.800	6.970	6.970	19,957,349
2025-04-21	6.720	6.860	6.680	6.840	6.840	12,816,333
2025-04-18	6.710	6.750	6.660	6.720	6.720	8,347,102
2025-04-17	6.630	6.750	6.620	6.720	6.720	9,576,000
2025-04-16	6.670	6.720	6.570	6.670	6.670	11,211,701
2025-04-15	6.680	6.800	6.630	6.710	6.710	13,332,700
2025-04-14	6.720	6.730	6.660	6.680	6.680	11,937,536
2025-04-11	6.570	6.710	6.540	6.660	6.660	14,424,060
2025-04-10	6.650	6.720	6.590	6.620	6.620	20,636,710
2025-04-09	6.500	6.610	6.270	6.560	6.560	24,199,303
2025-04-08	6.520	6.650	6.420	6.570	6.570	28,063,228
2025-04-07	6.910	6.980	6.530	6.530	6.530	31,143,029
2025-04-03	7.270	7.330	7.200	7.260	7.260	11,817,561
2025-04-02	7.380	7.420	7.310	7.330	7.330	9,914,121
2025-04-01	7.320	7.400	7.240	7.390	7.390	17,793,685
2025-03-31	7.380	7.430	7.200	7.300	7.300	26,109,279
2025-03-28	7.490	7.520	7.330	7.410	7.410	26,757,063
2025-03-27	7.530	7.610	7.460	7.500	7.500	28,247,113
2025-03-26	7.460	7.630	7.460	7.580	7.580	27,192,627
2025-03-25	7.320	7.570	7.300	7.510	7.510	35,397,500
2025-03-24	7.270	7.450	7.250	7.340	7.340	30,161,801
2025-03-21	7.200	7.300	7.120	7.250	7.250	26,245,607
2025-03-20	7.170	7.350	7.170	7.230	7.230	29,032,630
2025-03-19	7.300	7.340	7.120	7.180	7.180	35,635,663
2025-03-18	7.480	7.520	7.160	7.280	7.280	89,666,165
2025-03-17	6.880	6.880	6.820	6.860	6.860	11,459,068
2025-03-14	6.720	6.820	6.680	6.810	6.810	15,571,960
2025-03-13	6.740	6.750	6.650	6.720	6.720	10,429,249
2025-03-12	6.780	6.800	6.700	6.740	6.740	14,470,587
2025-03-11	6.620	6.750	6.610	6.740	6.740	13,637,344
2025-03-10	6.620	6.710	6.610	6.680	6.680	10,779,555
2025-03-07	6.620	6.720	6.580	6.640	6.640	14,413,251
2025-03-06	6.600	6.620	6.540	6.620	6.620	12,681,112
2025-03-05	6.620	6.620	6.520	6.560	6.560	12,740,220
2025-03-04	6.620	6.650	6.570	6.620	6.620	10,678,450
2025-03-03	6.630	6.720	6.600	6.650	6.650	13,472,088
2025-02-28	6.710	6.750	6.610	6.630	6.630	12,334,354
2025-02-27	6.690	6.750	6.630	6.720	6.720	10,522,159
2025-02-26	6.570	6.700	6.570	6.700	6.700	15,694,791
2025-02-25	6.610	6.700	6.560	6.570	6.570	12,245,419
2025-02-24	6.660	6.710	6.620	6.660	6.660	12,878,519
2025-02-21	6.630	6.660	6.570	6.660	6.660	13,603,889
2025-02-20	6.630	6.670	6.560	6.640	6.640	12,721,701
2025-02-19	6.610	6.650	6.560	6.650	6.650	16,499,238
2025-02-18	6.760	6.780	6.580	6.600	6.600	17,586,781
2025-02-17	6.830	6.840	6.730	6.770	6.770	15,719,599
2025-02-14	6.870	6.880	6.780	6.800	6.800	12,884,100
2025-02-13	6.940	6.980	6.850	6.860	6.860	12,150,700
2025-02-12	6.920	6.990	6.870	6.950	6.950	11,837,450
2025-02-11	6.900	6.940	6.800	6.940	6.940	12,580,199
2025-02-10	6.830	6.920	6.820	6.880	6.880	12,746,400
2025-02-07	6.720	6.900	6.690	6.820	6.820	19,212,751
2025-02-06	6.700	6.740	6.600	6.730	6.730	13,801,365
2025-02-05	6.780	6.790	6.640	6.690	6.690	11,689,900
2025-01-27	6.740	6.860	6.720	6.750	6.750	11,869,536
2025-01-24	6.640	6.720	6.610	6.710	6.710	9,877,800
2025-01-23	6.700	6.770	6.620	6.630	6.630	10,509,295
2025-01-22	6.670	6.700	6.600	6.650	6.650	7,126,280
2025-01-21	6.800	6.820	6.670	6.710	6.710	9,280,614
2025-01-20	6.840	6.880	6.760	6.780	6.780	9,509,200

← NewerPage 7 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.