Shanghai Huayi Group Corp Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 6.660 | 6.830 | 6.620 | 6.810 | 6.810 | 12,944,250 |
| 2025-01-16 | 6.660 | 6.750 | 6.620 | 6.690 | 6.690 | 13,311,901 |
| 2025-01-15 | 6.670 | 6.710 | 6.600 | 6.620 | 6.620 | 10,007,102 |
| 2025-01-14 | 6.530 | 6.710 | 6.490 | 6.680 | 6.680 | 13,526,859 |
| 2025-01-13 | 6.530 | 6.550 | 6.450 | 6.530 | 6.530 | 9,335,100 |
| 2025-01-10 | 6.680 | 6.720 | 6.560 | 6.560 | 6.560 | 9,882,533 |
| 2025-01-09 | 6.660 | 6.760 | 6.640 | 6.670 | 6.670 | 10,695,562 |
| 2025-01-08 | 6.730 | 6.740 | 6.560 | 6.680 | 6.680 | 19,011,501 |
| 2025-01-07 | 6.730 | 6.760 | 6.590 | 6.690 | 6.690 | 14,087,507 |
| 2025-01-06 | 6.670 | 6.790 | 6.600 | 6.740 | 6.740 | 15,638,163 |
| 2025-01-03 | 6.800 | 6.920 | 6.630 | 6.680 | 6.680 | 19,555,351 |
| 2025-01-02 | 7.000 | 7.050 | 6.710 | 6.770 | 6.770 | 22,426,500 |
| 2024-12-31 | 7.230 | 7.290 | 6.990 | 7.000 | 7.000 | 25,010,362 |
| 2024-12-30 | 7.080 | 7.300 | 7.010 | 7.230 | 7.230 | 25,068,014 |
| 2024-12-27 | 7.050 | 7.130 | 7.030 | 7.100 | 7.100 | 12,141,500 |
| 2024-12-26 | 7.090 | 7.120 | 7.030 | 7.070 | 7.070 | 11,147,300 |
| 2024-12-25 | 7.150 | 7.170 | 7.050 | 7.090 | 7.090 | 13,126,959 |
| 2024-12-24 | 7.000 | 7.170 | 7.000 | 7.140 | 7.140 | 18,235,883 |
| 2024-12-23 | 7.190 | 7.210 | 6.990 | 7.000 | 7.000 | 18,186,400 |
| 2024-12-20 | 7.130 | 7.240 | 7.050 | 7.200 | 7.200 | 18,943,049 |
| 2024-12-19 | 7.130 | 7.150 | 6.990 | 7.130 | 7.130 | 21,152,100 |
| 2024-12-18 | 7.190 | 7.330 | 7.170 | 7.210 | 7.210 | 16,945,208 |
| 2024-12-17 | 7.230 | 7.290 | 7.100 | 7.140 | 7.140 | 24,397,342 |
| 2024-12-16 | 7.350 | 7.370 | 7.220 | 7.250 | 7.250 | 18,821,633 |
| 2024-12-13 | 7.510 | 7.570 | 7.300 | 7.350 | 7.350 | 28,745,296 |
| 2024-12-12 | 7.540 | 7.590 | 7.420 | 7.540 | 7.540 | 25,883,475 |
| 2024-12-11 | 7.280 | 7.680 | 7.250 | 7.520 | 7.520 | 45,755,043 |
| 2024-12-10 | 7.530 | 7.550 | 7.220 | 7.230 | 7.230 | 29,505,233 |
| 2024-12-09 | 7.300 | 7.410 | 7.230 | 7.310 | 7.310 | 25,104,293 |
| 2024-12-06 | 7.130 | 7.290 | 7.090 | 7.280 | 7.280 | 24,207,674 |
| 2024-12-05 | 7.170 | 7.180 | 7.100 | 7.150 | 7.150 | 16,995,119 |
| 2024-12-04 | 7.280 | 7.280 | 7.140 | 7.170 | 7.170 | 18,872,108 |
| 2024-12-03 | 7.240 | 7.300 | 7.160 | 7.280 | 7.280 | 22,049,419 |
| 2024-12-02 | 7.140 | 7.280 | 7.130 | 7.240 | 7.240 | 25,088,339 |
| 2024-11-29 | 7.070 | 7.220 | 7.000 | 7.150 | 7.150 | 28,169,601 |
| 2024-11-28 | 7.010 | 7.250 | 6.960 | 7.100 | 7.100 | 31,300,501 |
| 2024-11-27 | 6.880 | 7.080 | 6.690 | 7.010 | 7.010 | 41,878,007 |
| 2024-11-26 | 6.970 | 7.000 | 6.890 | 6.900 | 6.900 | 16,314,147 |
| 2024-11-25 | 7.030 | 7.070 | 6.880 | 6.970 | 6.970 | 26,541,399 |
| 2024-11-22 | 7.350 | 7.450 | 7.030 | 7.050 | 7.050 | 35,891,758 |
| 2024-11-21 | 7.350 | 7.510 | 7.330 | 7.370 | 7.370 | 36,695,581 |
| 2024-11-20 | 7.250 | 7.400 | 7.220 | 7.370 | 7.370 | 44,099,904 |
| 2024-11-19 | 7.170 | 7.270 | 7.050 | 7.260 | 7.260 | 51,521,413 |
| 2024-11-18 | 7.060 | 7.540 | 7.060 | 7.250 | 7.250 | 83,764,651 |
| 2024-11-15 | 6.950 | 7.040 | 6.880 | 6.890 | 6.890 | 22,802,400 |
| 2024-11-14 | 7.260 | 7.290 | 6.940 | 6.980 | 6.980 | 35,781,339 |
| 2024-11-13 | 7.050 | 7.270 | 7.020 | 7.240 | 7.240 | 46,325,345 |
| 2024-11-12 | 7.120 | 7.210 | 6.990 | 7.040 | 7.040 | 32,334,792 |
| 2024-11-11 | 7.080 | 7.150 | 7.010 | 7.100 | 7.100 | 23,140,372 |
| 2024-11-08 | 7.170 | 7.240 | 7.060 | 7.120 | 7.120 | 29,797,920 |
| 2024-11-07 | 6.900 | 7.150 | 6.900 | 7.140 | 7.140 | 27,773,740 |
| 2024-11-06 | 6.900 | 7.090 | 6.890 | 6.960 | 6.960 | 33,982,445 |
| 2024-11-05 | 6.750 | 6.900 | 6.720 | 6.890 | 6.890 | 29,346,099 |
| 2024-11-04 | 6.650 | 6.780 | 6.590 | 6.740 | 6.740 | 22,956,435 |
| 2024-11-01 | 6.730 | 6.840 | 6.610 | 6.650 | 6.650 | 28,339,401 |
| 2024-10-31 | 6.660 | 6.760 | 6.650 | 6.730 | 6.730 | 22,212,110 |
| 2024-10-30 | 6.790 | 6.860 | 6.650 | 6.700 | 6.700 | 28,942,100 |
| 2024-10-29 | 7.110 | 7.150 | 6.800 | 6.830 | 6.830 | 52,340,700 |
| 2024-10-28 | 7.080 | 7.290 | 7.030 | 7.270 | 7.270 | 25,591,618 |
| 2024-10-25 | 6.860 | 7.060 | 6.860 | 7.060 | 7.060 | 20,294,800 |
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.