Shanghai Huayi Group Corp Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	0.403	0.403	0.392	0.395	0.395	300,401
2024-01-19	0.406	0.408	0.402	0.403	0.403	149,000
2024-01-18	0.404	0.406	0.400	0.406	0.406	370,673
2024-01-17	0.410	0.410	0.402	0.408	0.408	295,100
2024-01-16	0.408	0.413	0.405	0.409	0.409	211,150
2024-01-15	0.409	0.409	0.403	0.407	0.407	96,179
2024-01-12	0.405	0.409	0.404	0.407	0.407	72,500
2024-01-11	0.405	0.408	0.403	0.407	0.407	211,700
2024-01-10	0.404	0.406	0.400	0.401	0.401	95,184
2024-01-09	0.396	0.405	0.396	0.403	0.403	132,708
2024-01-08	0.407	0.407	0.398	0.398	0.398	151,200
2024-01-05	0.404	0.408	0.403	0.405	0.405	90,801
2024-01-04	0.405	0.405	0.400	0.404	0.404	176,580
2024-01-03	0.402	0.407	0.402	0.404	0.404	161,480
2024-01-02	0.404	0.407	0.400	0.402	0.402	195,800
2023-12-29	0.396	0.404	0.396	0.403	0.403	246,944
2023-12-28	0.385	0.398	0.385	0.395	0.395	319,901
2023-12-27	0.385	0.390	0.383	0.387	0.387	74,400
2023-12-26	0.393	0.394	0.386	0.387	0.387	85,513
2023-12-25	0.391	0.393	0.387	0.390	0.390	69,008
2023-12-22	0.393	0.394	0.390	0.393	0.393	64,808
2023-12-21	0.390	0.393	0.388	0.392	0.392	20,300
2023-12-20	0.395	0.395	0.390	0.390	0.390	54,900
2023-12-19	0.389	0.393	0.389	0.390	0.390	52,373
2023-12-18	0.391	0.395	0.390	0.390	0.390	51,287
2023-12-15	0.391	0.394	0.389	0.392	0.392	52,600
2023-12-14	0.396	0.396	0.388	0.389	0.389	58,695
2023-12-13	0.391	0.392	0.389	0.389	0.389	42,300
2023-12-12	0.389	0.393	0.388	0.391	0.391	92,423
2023-12-11	0.393	0.397	0.387	0.390	0.390	40,923
2023-12-08	0.386	0.398	0.383	0.391	0.391	312,514
2023-12-07	0.390	0.391	0.383	0.387	0.387	110,407
2023-12-06	0.388	0.392	0.388	0.390	0.390	113,300
2023-12-05	0.391	0.395	0.384	0.390	0.390	344,700
2023-12-04	0.395	0.399	0.390	0.394	0.394	82,300
2023-12-01	0.394	0.398	0.392	0.398	0.398	168,300
2023-11-30	0.407	0.407	0.388	0.394	0.394	282,900
2023-11-29	0.408	0.408	0.401	0.405	0.405	96,700
2023-11-28	0.403	0.412	0.403	0.408	0.408	153,130
2023-11-27	0.408	0.411	0.405	0.405	0.405	123,300
2023-11-24	0.413	0.415	0.409	0.410	0.410	154,287
2023-11-23	0.413	0.417	0.409	0.415	0.415	210,433
2023-11-22	0.411	0.415	0.410	0.410	0.410	73,300
2023-11-21	0.415	0.415	0.411	0.414	0.414	133,200
2023-11-20	0.412	0.417	0.403	0.415	0.415	129,200
2023-11-17	0.415	0.415	0.409	0.415	0.415	56,400
2023-11-16	0.417	0.417	0.411	0.415	0.415	67,200
2023-11-15	0.412	0.416	0.409	0.414	0.414	245,722
2023-11-14	0.410	0.412	0.404	0.410	0.410	117,187
2023-11-13	0.401	0.411	0.401	0.408	0.408	71,805
2023-11-10	0.414	0.414	0.403	0.406	0.406	96,100
2023-11-09	0.416	0.418	0.411	0.415	0.415	225,605
2023-11-08	0.417	0.418	0.411	0.416	0.416	142,557
2023-11-07	0.417	0.418	0.410	0.418	0.418	233,157
2023-11-06	0.403	0.415	0.403	0.410	0.410	388,700
2023-11-03	0.408	0.410	0.402	0.405	0.405	141,700
2023-11-02	0.412	0.415	0.402	0.408	0.408	316,160
2023-11-01	0.401	0.412	0.401	0.411	0.411	460,747
2023-10-31	0.395	0.413	0.391	0.406	0.406	882,208
2023-10-30	0.389	0.393	0.380	0.385	0.385	69,900

← NewerPage 12 of 21 · 1,213 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.