Shanghai Huayi Group Corp Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	0.380	0.389	0.378	0.389	0.389	111,821
2023-10-26	0.379	0.384	0.375	0.381	0.381	52,820
2023-10-25	0.381	0.384	0.379	0.384	0.384	59,800
2023-10-24	0.378	0.383	0.371	0.380	0.380	73,000
2023-10-23	0.385	0.385	0.369	0.377	0.377	128,791
2023-10-20	0.382	0.385	0.382	0.383	0.383	58,800
2023-10-19	0.380	0.386	0.380	0.385	0.385	114,600
2023-10-18	0.383	0.388	0.380	0.388	0.388	178,448
2023-10-17	0.394	0.394	0.380	0.390	0.390	116,600
2023-10-16	0.394	0.397	0.386	0.389	0.389	92,880
2023-10-13	0.387	0.393	0.386	0.388	0.388	85,028
2023-10-12	0.383	0.394	0.383	0.386	0.386	113,546
2023-10-11	0.389	0.389	0.386	0.386	0.386	145,867
2023-10-10	0.391	0.391	0.382	0.389	0.389	184,050
2023-10-09	0.400	0.400	0.388	0.390	0.390	196,900
2023-09-28	0.400	0.403	0.398	0.402	0.402	33,000
2023-09-27	0.400	0.404	0.395	0.402	0.402	74,800
2023-09-26	0.405	0.408	0.393	0.400	0.400	166,137
2023-09-25	0.398	0.402	0.396	0.399	0.399	113,153
2023-09-22	0.394	0.402	0.393	0.397	0.397	53,800
2023-09-21	0.401	0.401	0.393	0.394	0.394	224,300
2023-09-20	0.404	0.404	0.400	0.400	0.400	66,700
2023-09-19	0.404	0.406	0.401	0.401	0.401	186,300
2023-09-18	0.400	0.403	0.400	0.401	0.401	78,100
2023-09-15	0.400	0.404	0.400	0.404	0.404	110,100
2023-09-14	0.401	0.405	0.399	0.400	0.400	104,097
2023-09-13	0.400	0.404	0.400	0.400	0.400	159,445
2023-09-12	0.405	0.405	0.402	0.403	0.403	66,200
2023-09-11	0.400	0.408	0.398	0.404	0.404	163,569
2023-09-08	0.401	0.405	0.399	0.404	0.404	59,700
2023-09-07	0.402	0.406	0.402	0.402	0.402	85,000
2023-09-06	0.402	0.407	0.399	0.407	0.407	49,733
2023-09-05	0.403	0.409	0.402	0.404	0.404	118,333
2023-09-04	0.400	0.408	0.392	0.407	0.407	120,194
2023-09-01	0.401	0.410	0.395	0.402	0.402	270,100
2023-08-31	0.413	0.418	0.398	0.400	0.400	580,843
2023-08-30	0.415	0.420	0.410	0.416	0.416	110,876
2023-08-29	0.414	0.418	0.405	0.416	0.416	219,907
2023-08-28	0.423	0.435	0.405	0.411	0.411	449,991
2023-08-25	0.401	0.407	0.401	0.402	0.402	168,749
2023-08-24	0.411	0.414	0.402	0.408	0.408	243,586
2023-08-23	0.424	0.424	0.409	0.415	0.415	234,633
2023-08-22	0.421	0.426	0.419	0.424	0.424	175,600
2023-08-21	0.428	0.430	0.425	0.425	0.425	178,300
2023-08-18	0.437	0.437	0.428	0.433	0.433	113,500
2023-08-17	0.432	0.437	0.427	0.434	0.434	167,100
2023-08-16	0.431	0.445	0.431	0.438	0.438	131,374
2023-08-15	0.439	0.445	0.432	0.439	0.439	117,000
2023-08-14	0.438	0.444	0.436	0.444	0.444	180,200
2023-08-11	0.448	0.452	0.442	0.446	0.446	150,231
2023-08-10	0.443	0.449	0.441	0.449	0.449	113,000
2023-08-09	0.445	0.448	0.439	0.446	0.446	141,300
2023-08-08	0.446	0.450	0.442	0.447	0.447	110,922
2023-08-07	0.443	0.448	0.440	0.445	0.445	127,262
2023-08-04	0.448	0.453	0.445	0.451	0.451	113,731
2023-08-03	0.448	0.451	0.442	0.451	0.451	192,830
2023-08-02	0.459	0.460	0.448	0.450	0.450	183,830
2023-08-01	0.458	0.460	0.453	0.453	0.453	322,457
2023-07-31	0.450	0.460	0.450	0.460	0.460	283,282
2023-07-28	0.455	0.455	0.446	0.452	0.452	249,700

← NewerPage 13 of 21 · 1,216 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.