Shanghai Huayi Group Corp Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	0.563	0.563	0.556	0.561	0.526	26,464
2023-04-26	0.559	0.565	0.555	0.562	0.527	146,000
2023-04-25	0.560	0.562	0.554	0.561	0.526	160,071
2023-04-24	0.557	0.562	0.557	0.558	0.523	41,436
2023-04-21	0.563	0.564	0.558	0.558	0.523	144,227
2023-04-20	0.564	0.570	0.562	0.563	0.528	60,200
2023-04-19	0.571	0.571	0.562	0.567	0.532	274,611
2023-04-18	0.571	0.573	0.565	0.570	0.535	170,801
2023-04-17	0.565	0.572	0.560	0.570	0.535	210,874
2023-04-14	0.569	0.569	0.558	0.565	0.530	408,170
2023-04-13	0.568	0.574	0.560	0.565	0.530	231,200
2023-04-12	0.574	0.575	0.568	0.568	0.533	187,218
2023-04-11	0.568	0.573	0.566	0.572	0.537	123,952
2023-04-10	0.576	0.576	0.567	0.573	0.538	166,792
2023-04-07	0.576	0.579	0.572	0.574	0.538	193,620
2023-04-06	0.580	0.580	0.574	0.579	0.543	57,100
2023-04-04	0.580	0.581	0.575	0.580	0.544	181,100
2023-04-03	0.574	0.581	0.574	0.580	0.544	242,958
2023-03-31	0.577	0.581	0.571	0.580	0.544	271,257
2023-03-30	0.571	0.579	0.564	0.579	0.543	378,900
2023-03-29	0.575	0.580	0.570	0.577	0.541	219,013
2023-03-28	0.572	0.582	0.572	0.578	0.542	88,900
2023-03-27	0.585	0.585	0.570	0.577	0.541	224,400
2023-03-24	0.582	0.582	0.577	0.582	0.546	115,073
2023-03-23	0.583	0.584	0.576	0.582	0.546	84,800
2023-03-22	0.575	0.582	0.570	0.579	0.543	117,600
2023-03-21	0.576	0.579	0.570	0.575	0.539	116,400
2023-03-20	0.568	0.580	0.563	0.576	0.540	107,026
2023-03-17	0.582	0.585	0.563	0.576	0.540	654,266
2023-03-16	0.577	0.578	0.570	0.570	0.535	106,000
2023-03-15	0.572	0.579	0.568	0.577	0.541	92,900
2023-03-14	0.584	0.584	0.563	0.572	0.537	169,500
2023-03-13	0.588	0.588	0.558	0.578	0.542	265,350
2023-03-10	0.593	0.593	0.583	0.588	0.552	188,800
2023-03-09	0.591	0.595	0.591	0.593	0.556	109,900
2023-03-08	0.593	0.596	0.590	0.594	0.557	129,084
2023-03-07	0.598	0.601	0.594	0.595	0.558	219,066
2023-03-06	0.600	0.600	0.596	0.598	0.561	41,100
2023-03-03	0.596	0.600	0.596	0.600	0.563	257,700
2023-03-02	0.596	0.600	0.595	0.600	0.563	129,000
2023-03-01	0.597	0.601	0.596	0.600	0.563	176,600
2023-02-28	0.599	0.600	0.596	0.600	0.563	141,795
2023-02-27	0.601	0.601	0.594	0.600	0.563	262,442
2023-02-24	0.599	0.602	0.598	0.602	0.565	115,700
2023-02-23	0.603	0.604	0.598	0.600	0.563	161,366
2023-02-22	0.596	0.605	0.594	0.601	0.564	398,600
2023-02-21	0.601	0.604	0.596	0.599	0.562	235,100
2023-02-20	0.594	0.600	0.594	0.600	0.563	397,191
2023-02-17	0.591	0.598	0.591	0.596	0.559	223,619
2023-02-16	0.595	0.599	0.591	0.592	0.555	284,700
2023-02-15	0.594	0.595	0.593	0.595	0.558	180,500
2023-02-14	0.592	0.595	0.590	0.594	0.557	141,600
2023-02-13	0.587	0.593	0.587	0.592	0.555	145,100
2023-02-10	0.587	0.591	0.586	0.589	0.553	87,401
2023-02-09	0.590	0.591	0.584	0.589	0.553	427,600
2023-02-08	0.595	0.595	0.590	0.591	0.554	189,466
2023-02-07	0.591	0.598	0.591	0.596	0.559	274,200
2023-02-06	0.599	0.599	0.592	0.596	0.559	181,500
2023-02-03	0.603	0.606	0.597	0.600	0.563	408,500
2023-02-02	0.599	0.605	0.596	0.604	0.567	442,044

← NewerPage 15 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.