Shanghai Huayi Group Corp Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.980 | 6.980 | 6.840 | 6.880 | 6.880 | 16,250,535 |
| 2024-10-23 | 6.980 | 7.000 | 6.910 | 6.980 | 6.980 | 18,591,400 |
| 2024-10-22 | 6.860 | 6.960 | 6.810 | 6.960 | 6.960 | 20,290,126 |
| 2024-10-21 | 6.860 | 6.940 | 6.750 | 6.850 | 6.850 | 26,648,495 |
| 2024-10-18 | 6.660 | 6.940 | 6.630 | 6.810 | 6.810 | 29,795,977 |
| 2024-10-17 | 6.820 | 6.840 | 6.650 | 6.660 | 6.660 | 17,595,300 |
| 2024-10-16 | 6.670 | 6.840 | 6.640 | 6.760 | 6.760 | 17,720,214 |
| 2024-10-15 | 6.870 | 6.880 | 6.700 | 6.720 | 6.720 | 22,419,018 |
| 2024-10-14 | 6.920 | 6.960 | 6.760 | 6.890 | 6.890 | 30,940,458 |
| 2024-10-11 | 7.150 | 7.180 | 6.820 | 6.840 | 6.840 | 33,705,595 |
| 2024-10-10 | 7.380 | 7.430 | 7.000 | 7.120 | 7.120 | 41,167,933 |
| 2024-10-09 | 7.550 | 7.800 | 7.190 | 7.200 | 7.200 | 55,903,311 |
| 2024-10-08 | 7.940 | 7.940 | 7.270 | 7.730 | 7.730 | 55,879,048 |
| 2024-09-30 | 6.830 | 7.250 | 6.820 | 7.220 | 7.220 | 52,858,347 |
| 2024-09-27 | 6.520 | 6.700 | 6.490 | 6.590 | 6.590 | 16,887,510 |
| 2024-09-26 | 6.160 | 6.420 | 6.150 | 6.400 | 6.400 | 21,494,113 |
| 2024-09-25 | 6.180 | 6.350 | 6.140 | 6.160 | 6.160 | 23,425,052 |
| 2024-09-24 | 5.760 | 6.050 | 5.750 | 6.050 | 6.050 | 18,727,235 |
| 2024-09-23 | 5.710 | 5.750 | 5.680 | 5.720 | 5.720 | 6,211,300 |
| 2024-09-20 | 5.770 | 5.770 | 5.670 | 5.730 | 5.730 | 6,715,403 |
| 2024-09-19 | 5.600 | 5.770 | 5.560 | 5.750 | 5.750 | 11,888,996 |
| 2024-09-18 | 5.590 | 5.600 | 5.480 | 5.580 | 5.580 | 10,942,761 |
| 2024-09-13 | 5.630 | 5.650 | 5.520 | 5.560 | 5.560 | 13,883,261 |
| 2024-09-12 | 5.670 | 5.730 | 5.600 | 5.620 | 5.620 | 9,905,731 |
| 2024-09-11 | 5.730 | 5.730 | 5.630 | 5.670 | 5.670 | 8,871,064 |
| 2024-09-10 | 5.830 | 5.850 | 5.650 | 5.750 | 5.750 | 10,883,890 |
| 2024-09-09 | 5.860 | 5.910 | 5.810 | 5.860 | 5.860 | 11,540,806 |
| 2024-09-06 | 5.940 | 5.950 | 5.880 | 5.890 | 5.890 | 6,509,501 |
| 2024-09-05 | 5.990 | 6.040 | 5.890 | 5.930 | 5.930 | 8,477,500 |
| 2024-09-04 | 6.030 | 6.070 | 5.990 | 5.990 | 5.990 | 7,879,239 |
| 2024-09-03 | 6.050 | 6.150 | 6.030 | 6.060 | 6.060 | 8,446,700 |
| 2024-09-02 | 6.050 | 6.130 | 6.020 | 6.070 | 6.070 | 12,993,772 |
| 2024-08-30 | 6.070 | 6.140 | 6.000 | 6.060 | 6.060 | 16,691,483 |
| 2024-08-29 | 6.090 | 6.110 | 6.040 | 6.070 | 6.070 | 7,865,800 |
| 2024-08-28 | 6.010 | 6.110 | 5.990 | 6.080 | 6.080 | 10,320,686 |
| 2024-08-27 | 5.960 | 6.050 | 5.920 | 6.010 | 6.010 | 13,842,303 |
| 2024-08-26 | 5.850 | 5.940 | 5.830 | 5.920 | 5.920 | 6,254,490 |
| 2024-08-23 | 5.840 | 5.910 | 5.810 | 5.860 | 5.860 | 5,768,263 |
| 2024-08-22 | 5.920 | 5.920 | 5.840 | 5.850 | 5.850 | 5,723,976 |
| 2024-08-21 | 5.910 | 5.940 | 5.870 | 5.910 | 5.910 | 5,521,403 |
| 2024-08-20 | 6.010 | 6.030 | 5.860 | 5.930 | 5.930 | 7,738,671 |
| 2024-08-19 | 5.940 | 6.050 | 5.940 | 5.980 | 5.980 | 6,143,400 |
| 2024-08-16 | 6.090 | 6.090 | 5.960 | 5.960 | 5.960 | 7,937,400 |
| 2024-08-15 | 6.060 | 6.150 | 6.020 | 6.050 | 6.050 | 9,324,906 |
| 2024-08-14 | 6.120 | 6.150 | 6.050 | 6.060 | 6.060 | 5,476,300 |
| 2024-08-13 | 6.060 | 6.140 | 6.060 | 6.140 | 6.140 | 5,642,300 |
| 2024-08-12 | 6.130 | 6.140 | 6.060 | 6.080 | 6.080 | 5,662,453 |
| 2024-08-09 | 6.170 | 6.210 | 6.100 | 6.100 | 6.100 | 6,531,068 |
| 2024-08-08 | 6.050 | 6.190 | 6.030 | 6.150 | 6.150 | 7,866,682 |
| 2024-08-07 | 6.080 | 6.100 | 6.000 | 6.060 | 6.060 | 6,245,010 |
| 2024-08-06 | 6.040 | 6.130 | 6.020 | 6.090 | 6.090 | 9,404,090 |
| 2024-08-05 | 6.170 | 6.260 | 6.110 | 6.130 | 6.130 | 9,884,290 |
| 2024-08-02 | 6.280 | 6.330 | 6.200 | 6.220 | 6.220 | 8,545,112 |
| 2024-08-01 | 6.380 | 6.450 | 6.280 | 6.310 | 6.310 | 12,421,422 |
| 2024-07-31 | 6.180 | 6.400 | 6.150 | 6.390 | 6.390 | 14,593,263 |
| 2024-07-30 | 6.130 | 6.180 | 6.080 | 6.180 | 6.180 | 7,887,247 |
| 2024-07-29 | 6.160 | 6.190 | 6.100 | 6.140 | 6.140 | 9,073,847 |
| 2024-07-26 | 6.030 | 6.200 | 5.990 | 6.160 | 6.160 | 13,412,685 |
| 2024-07-25 | 5.960 | 6.020 | 5.920 | 5.980 | 5.980 | 8,204,000 |
| 2024-07-24 | 6.010 | 6.050 | 5.930 | 5.940 | 5.940 | 11,793,544 |
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.