Shanghai Huayi Group Corp Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	0.438	0.438	0.434	0.438	0.438	58,100
2024-04-23	0.433	0.438	0.431	0.438	0.438	122,800
2024-04-22	0.438	0.444	0.436	0.438	0.438	249,700
2024-04-19	0.442	0.442	0.435	0.438	0.438	117,400
2024-04-18	0.438	0.440	0.434	0.437	0.437	228,400
2024-04-17	0.434	0.441	0.433	0.440	0.440	431,600
2024-04-16	0.445	0.445	0.427	0.430	0.430	688,657
2024-04-15	0.445	0.449	0.441	0.447	0.447	357,237
2024-04-12	0.442	0.446	0.440	0.445	0.445	471,657
2024-04-11	0.436	0.442	0.433	0.441	0.441	239,600
2024-04-10	0.437	0.438	0.434	0.437	0.437	65,100
2024-04-09	0.440	0.441	0.435	0.439	0.439	137,900
2024-04-08	0.439	0.439	0.433	0.439	0.439	263,400
2024-04-03	0.434	0.440	0.434	0.438	0.438	235,900
2024-04-02	0.432	0.436	0.429	0.436	0.436	186,300
2024-04-01	0.428	0.435	0.423	0.433	0.433	238,300
2024-03-29	0.426	0.428	0.425	0.425	0.425	31,500
2024-03-28	0.426	0.428	0.424	0.427	0.427	199,000
2024-03-27	0.424	0.428	0.420	0.422	0.422	121,337
2024-03-26	0.426	0.428	0.424	0.428	0.428	100,901
2024-03-25	0.431	0.431	0.424	0.427	0.427	281,900
2024-03-22	0.432	0.434	0.428	0.434	0.434	259,300
2024-03-21	0.436	0.436	0.431	0.434	0.434	474,729
2024-03-20	0.435	0.436	0.432	0.436	0.436	166,400
2024-03-19	0.435	0.439	0.432	0.435	0.435	321,100
2024-03-18	0.425	0.436	0.425	0.435	0.435	422,600
2024-03-15	0.437	0.440	0.425	0.425	0.425	1,105,300
2024-03-14	0.438	0.439	0.434	0.437	0.437	244,353
2024-03-13	0.440	0.440	0.432	0.439	0.439	350,600
2024-03-12	0.439	0.440	0.434	0.440	0.440	215,618
2024-03-11	0.435	0.440	0.431	0.435	0.435	276,540
2024-03-08	0.445	0.445	0.433	0.439	0.439	242,400
2024-03-07	0.437	0.444	0.436	0.440	0.440	160,618
2024-03-06	0.436	0.441	0.432	0.438	0.438	257,000
2024-03-05	0.443	0.444	0.434	0.435	0.435	365,157
2024-03-04	0.450	0.452	0.430	0.444	0.444	634,100
2024-03-01	0.452	0.456	0.449	0.450	0.450	434,200
2024-02-29	0.453	0.458	0.453	0.456	0.456	106,900
2024-02-28	0.463	0.463	0.451	0.452	0.452	432,590
2024-02-27	0.452	0.462	0.452	0.459	0.459	277,300
2024-02-26	0.457	0.459	0.452	0.453	0.453	269,600
2024-02-23	0.453	0.460	0.452	0.457	0.457	294,700
2024-02-22	0.454	0.457	0.453	0.456	0.456	127,900
2024-02-21	0.451	0.459	0.447	0.456	0.456	563,089
2024-02-20	0.449	0.453	0.445	0.452	0.452	252,300
2024-02-19	0.453	0.453	0.445	0.448	0.448	273,400
2024-02-08	0.441	0.450	0.440	0.447	0.447	305,982
2024-02-07	0.445	0.450	0.437	0.440	0.440	562,639
2024-02-06	0.414	0.452	0.414	0.442	0.442	704,843
2024-02-05	0.427	0.427	0.406	0.420	0.420	785,045
2024-02-02	0.436	0.439	0.425	0.431	0.431	462,800
2024-02-01	0.432	0.439	0.421	0.435	0.435	619,500
2024-01-31	0.421	0.430	0.418	0.430	0.430	617,596
2024-01-30	0.428	0.431	0.421	0.423	0.423	545,973
2024-01-29	0.437	0.439	0.429	0.431	0.431	561,450
2024-01-26	0.431	0.452	0.430	0.435	0.435	1,337,379
2024-01-25	0.413	0.435	0.411	0.433	0.433	975,774
2024-01-24	0.400	0.413	0.400	0.413	0.413	1,210,874
2024-01-23	0.386	0.400	0.386	0.396	0.396	185,100
2024-01-22	0.403	0.403	0.392	0.395	0.395	300,401

← NewerPage 11 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.