Shanghai Huayi Group Corp Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	0.444	0.445	0.431	0.432	0.432	465,200
2024-07-22	0.440	0.440	0.435	0.439	0.439	268,497
2024-07-19	0.441	0.442	0.434	0.442	0.442	172,000
2024-07-18	0.437	0.442	0.433	0.441	0.441	225,800
2024-07-17	0.443	0.443	0.436	0.436	0.436	357,800
2024-07-16	0.444	0.446	0.435	0.443	0.443	430,916
2024-07-15	0.448	0.449	0.432	0.440	0.440	684,533
2024-07-12	0.449	0.449	0.440	0.440	0.440	477,097
2024-07-11	0.434	0.444	0.434	0.443	0.443	596,990
2024-07-10	0.425	0.436	0.424	0.435	0.435	569,471
2024-07-09	0.419	0.428	0.403	0.427	0.427	556,408
2024-07-08	0.418	0.418	0.408	0.411	0.411	207,900
2024-07-05	0.413	0.413	0.413	0.413	0.413	0
2024-07-04	0.419	0.419	0.411	0.413	0.413	139,698
2024-07-03	0.410	0.421	0.408	0.420	0.420	246,483
2024-07-02	0.418	0.418	0.410	0.411	0.411	141,700
2024-07-01	0.406	0.413	0.402	0.412	0.412	95,815
2024-06-28	0.409	0.410	0.404	0.406	0.406	195,000
2024-06-27	0.410	0.410	0.400	0.401	0.401	122,447
2024-06-26	0.403	0.408	0.394	0.408	0.408	116,200
2024-06-25	0.392	0.400	0.388	0.397	0.397	132,800
2024-06-24	0.391	0.398	0.391	0.392	0.392	313,900
2024-06-21	0.415	0.416	0.382	0.382	0.382	398,400
2024-06-20	0.418	0.418	0.413	0.416	0.416	101,300
2024-06-19	0.421	0.421	0.416	0.420	0.420	72,000
2024-06-18	0.420	0.423	0.415	0.421	0.421	144,718
2024-06-17	0.420	0.420	0.416	0.419	0.419	114,805
2024-06-14	0.420	0.424	0.412	0.420	0.420	63,200
2024-06-13	0.424	0.428	0.417	0.420	0.420	100,200
2024-06-12	0.413	0.425	0.410	0.425	0.425	178,915
2024-06-11	0.414	0.414	0.408	0.413	0.413	66,874
2024-06-07	0.401	0.415	0.400	0.413	0.413	223,686
2024-06-06	0.417	0.425	0.385	0.403	0.403	1,537,199
2024-06-05	0.431	0.432	0.424	0.426	0.426	166,498
2024-06-04	0.425	0.437	0.423	0.430	0.430	353,006
2024-06-03	0.453	0.453	0.415	0.432	0.432	833,000
2024-05-31	0.454	0.459	0.452	0.453	0.453	259,100
2024-05-30	0.452	0.461	0.452	0.457	0.457	304,900
2024-05-29	0.455	0.460	0.454	0.458	0.458	120,708
2024-05-28	0.458	0.463	0.454	0.455	0.455	306,700
2024-05-27	0.456	0.459	0.455	0.458	0.458	205,340
2024-05-24	0.457	0.458	0.455	0.456	0.456	200,300
2024-05-23	0.458	0.459	0.454	0.457	0.457	449,414
2024-05-22	0.459	0.465	0.458	0.460	0.460	103,300
2024-05-21	0.463	0.464	0.458	0.460	0.460	129,000
2024-05-20	0.457	0.465	0.457	0.464	0.464	639,876
2024-05-17	0.452	0.462	0.452	0.457	0.457	282,701
2024-05-16	0.448	0.460	0.448	0.455	0.455	191,486
2024-05-15	0.455	0.457	0.450	0.451	0.451	736,500
2024-05-14	0.465	0.465	0.456	0.458	0.458	478,901
2024-05-13	0.464	0.467	0.458	0.462	0.462	689,100
2024-05-10	0.461	0.465	0.461	0.464	0.464	464,300
2024-05-09	0.460	0.464	0.459	0.461	0.461	486,321
2024-05-08	0.465	0.466	0.458	0.461	0.461	609,531
2024-05-07	0.453	0.463	0.448	0.462	0.462	1,301,480
2024-05-06	0.440	0.452	0.440	0.452	0.452	1,128,696
2024-04-30	0.452	0.452	0.440	0.442	0.442	749,600
2024-04-29	0.443	0.458	0.443	0.453	0.453	559,804
2024-04-26	0.440	0.444	0.436	0.443	0.443	258,501
2024-04-25	0.436	0.443	0.435	0.440	0.440	110,000

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	0.0268 CNY
2022-07-06	0.0630 CNY
2021-07-08	0.0094 CNY
2020-07-29	0.0142 CNY
2019-06-20	0.0377 CNY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.