Shanghai Huayi Group Corp Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	0.452	0.461	0.447	0.448	0.448	374,800
2023-07-26	0.453	0.454	0.449	0.449	0.449	259,200
2023-07-25	0.440	0.453	0.440	0.453	0.453	355,860
2023-07-24	0.437	0.443	0.432	0.443	0.443	204,300
2023-07-21	0.428	0.439	0.427	0.436	0.436	499,906
2023-07-20	0.428	0.428	0.423	0.426	0.426	64,400
2023-07-19	0.423	0.428	0.422	0.428	0.428	45,400
2023-07-18	0.421	0.430	0.416	0.429	0.429	201,554
2023-07-17	0.423	0.427	0.422	0.426	0.426	62,400
2023-07-14	0.426	0.427	0.421	0.426	0.426	122,600
2023-07-13	0.424	0.428	0.419	0.427	0.427	297,600
2023-07-12	0.424	0.428	0.421	0.424	0.424	199,700
2023-07-11	0.416	0.424	0.413	0.424	0.424	126,300
2023-07-10	0.411	0.416	0.409	0.416	0.416	106,700
2023-07-07	0.410	0.412	0.406	0.411	0.411	51,500
2023-07-06	0.410	0.414	0.407	0.411	0.411	107,600
2023-07-05	0.430	0.434	0.430	0.433	0.406	50,400
2023-07-04	0.432	0.433	0.429	0.433	0.406	108,330
2023-07-03	0.426	0.434	0.419	0.432	0.405	195,300
2023-06-30	0.420	0.426	0.415	0.423	0.397	253,500
2023-06-29	0.417	0.422	0.413	0.420	0.394	117,016
2023-06-28	0.421	0.422	0.412	0.416	0.390	141,654
2023-06-27	0.410	0.422	0.410	0.420	0.394	239,354
2023-06-26	0.415	0.421	0.407	0.410	0.385	130,600
2023-06-21	0.416	0.416	0.411	0.414	0.388	247,000
2023-06-20	0.419	0.425	0.414	0.418	0.392	130,100
2023-06-19	0.430	0.430	0.412	0.420	0.394	144,200
2023-06-16	0.433	0.437	0.422	0.426	0.400	298,015
2023-06-15	0.438	0.438	0.433	0.435	0.408	145,500
2023-06-14	0.439	0.447	0.437	0.438	0.411	132,916
2023-06-13	0.446	0.451	0.438	0.445	0.417	154,500
2023-06-12	0.454	0.454	0.435	0.448	0.420	50,000
2023-06-09	0.455	0.455	0.446	0.454	0.426	154,700
2023-06-08	0.447	0.455	0.440	0.455	0.427	235,100
2023-06-07	0.452	0.453	0.445	0.453	0.425	60,100
2023-06-06	0.456	0.457	0.447	0.452	0.424	114,900
2023-06-05	0.449	0.455	0.442	0.451	0.423	80,900
2023-06-02	0.437	0.450	0.435	0.448	0.420	257,300
2023-06-01	0.435	0.443	0.432	0.437	0.410	130,100
2023-05-31	0.452	0.456	0.435	0.438	0.411	687,400
2023-05-30	0.466	0.466	0.451	0.460	0.432	402,700
2023-05-29	0.480	0.480	0.464	0.469	0.440	256,400
2023-05-26	0.485	0.485	0.475	0.480	0.450	167,600
2023-05-25	0.481	0.482	0.476	0.482	0.452	70,800
2023-05-24	0.481	0.485	0.479	0.481	0.451	127,400
2023-05-23	0.490	0.490	0.480	0.484	0.454	372,389
2023-05-22	0.495	0.495	0.483	0.490	0.460	336,800
2023-05-19	0.508	0.513	0.500	0.501	0.470	250,652
2023-05-18	0.513	0.514	0.507	0.509	0.478	95,700
2023-05-17	0.513	0.516	0.511	0.513	0.481	74,440
2023-05-16	0.522	0.522	0.501	0.515	0.483	355,490
2023-05-15	0.524	0.524	0.511	0.522	0.490	236,500
2023-05-12	0.521	0.525	0.520	0.525	0.493	141,000
2023-05-11	0.525	0.526	0.520	0.525	0.493	168,274
2023-05-10	0.529	0.529	0.520	0.529	0.496	193,252
2023-05-09	0.528	0.532	0.521	0.529	0.496	219,800
2023-05-08	0.525	0.535	0.521	0.527	0.494	246,221
2023-05-05	0.539	0.539	0.521	0.530	0.497	325,000
2023-05-04	0.546	0.552	0.536	0.539	0.506	319,900
2023-04-28	0.555	0.555	0.540	0.548	0.514	567,352

← NewerPage 14 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.