Shanghai Huayi Group Corp Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	0.593	0.599	0.593	0.598	0.561	344,100
2023-01-31	0.598	0.598	0.591	0.597	0.560	358,400
2023-01-30	0.594	0.599	0.592	0.595	0.558	304,000
2023-01-20	0.585	0.596	0.585	0.596	0.559	535,258
2023-01-19	0.578	0.584	0.576	0.584	0.548	209,086
2023-01-18	0.578	0.582	0.576	0.579	0.543	117,900
2023-01-17	0.577	0.578	0.573	0.578	0.542	119,000
2023-01-16	0.575	0.578	0.572	0.578	0.542	319,063
2023-01-13	0.575	0.575	0.570	0.573	0.538	117,005
2023-01-12	0.576	0.576	0.567	0.574	0.538	176,300
2023-01-11	0.575	0.578	0.570	0.575	0.539	279,100
2023-01-10	0.576	0.579	0.575	0.578	0.542	145,000
2023-01-09	0.577	0.579	0.576	0.579	0.543	180,100
2023-01-06	0.572	0.578	0.572	0.577	0.541	187,158
2023-01-05	0.570	0.574	0.568	0.574	0.538	156,700
2023-01-04	0.575	0.575	0.569	0.574	0.538	174,199
2023-01-03	0.569	0.575	0.568	0.575	0.539	104,700
2022-12-30	0.565	0.573	0.565	0.573	0.538	99,100
2022-12-29	0.565	0.572	0.560	0.569	0.534	150,500
2022-12-28	0.573	0.576	0.564	0.575	0.539	362,200
2022-12-27	0.569	0.582	0.568	0.577	0.541	263,700
2022-12-26	0.568	0.581	0.566	0.575	0.539	210,342
2022-12-23	0.587	0.588	0.564	0.570	0.535	442,500
2022-12-22	0.590	0.594	0.587	0.587	0.551	45,435
2022-12-21	0.589	0.594	0.588	0.593	0.556	58,457
2022-12-20	0.588	0.591	0.588	0.589	0.553	64,006
2022-12-19	0.597	0.597	0.589	0.590	0.553	212,642
2022-12-16	0.602	0.603	0.598	0.598	0.561	111,201
2022-12-15	0.598	0.602	0.594	0.602	0.565	226,849
2022-12-14	0.600	0.604	0.600	0.601	0.564	69,400
2022-12-13	0.606	0.608	0.597	0.602	0.565	91,522
2022-12-12	0.604	0.608	0.596	0.602	0.565	209,942
2022-12-09	0.603	0.608	0.603	0.604	0.567	96,275
2022-12-08	0.606	0.607	0.600	0.605	0.568	110,000
2022-12-07	0.610	0.610	0.602	0.607	0.569	162,585
2022-12-06	0.603	0.610	0.603	0.608	0.570	195,776
2022-12-05	0.600	0.608	0.600	0.608	0.570	452,900
2022-12-02	0.601	0.602	0.595	0.602	0.565	51,800
2022-12-01	0.601	0.604	0.600	0.602	0.565	249,200
2022-11-30	0.596	0.601	0.595	0.600	0.563	197,132
2022-11-29	0.595	0.602	0.591	0.601	0.564	405,010
2022-11-28	0.592	0.596	0.590	0.595	0.558	141,200
2022-11-25	0.600	0.600	0.593	0.595	0.558	81,900
2022-11-24	0.600	0.600	0.593	0.597	0.560	72,652
2022-11-23	0.596	0.600	0.593	0.598	0.561	124,200
2022-11-22	0.593	0.598	0.589	0.595	0.558	296,500
2022-11-21	0.596	0.598	0.591	0.598	0.561	137,700
2022-11-18	0.606	0.606	0.595	0.599	0.562	524,200
2022-11-17	0.603	0.607	0.600	0.606	0.569	368,286
2022-11-16	0.609	0.610	0.606	0.608	0.570	130,200
2022-11-15	0.608	0.609	0.603	0.609	0.571	198,838
2022-11-14	0.610	0.612	0.606	0.607	0.569	204,400
2022-11-11	0.615	0.617	0.606	0.606	0.569	254,100
2022-11-10	0.608	0.608	0.601	0.605	0.568	101,800
2022-11-09	0.604	0.608	0.603	0.606	0.569	81,100
2022-11-08	0.603	0.611	0.601	0.606	0.569	95,900
2022-11-07	0.604	0.612	0.603	0.609	0.571	254,100
2022-11-04	0.592	0.606	0.592	0.606	0.569	367,500
2022-11-03	0.602	0.602	0.593	0.595	0.558	98,900
2022-11-02	0.594	0.600	0.594	0.599	0.562	208,400

← NewerPage 16 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.