Shanghai Huayi Group Corp Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	0.583	0.595	0.582	0.595	0.558	117,300
2022-10-31	0.588	0.603	0.584	0.587	0.551	393,600
2022-10-28	0.602	0.611	0.592	0.593	0.556	185,900
2022-10-27	0.613	0.613	0.603	0.612	0.574	167,508
2022-10-26	0.598	0.613	0.591	0.608	0.570	243,900
2022-10-25	0.601	0.604	0.584	0.599	0.562	369,300
2022-10-24	0.614	0.618	0.596	0.605	0.568	326,647
2022-10-21	0.612	0.616	0.611	0.612	0.574	125,712
2022-10-20	0.608	0.617	0.600	0.612	0.574	231,766
2022-10-19	0.609	0.613	0.608	0.609	0.571	147,150
2022-10-18	0.615	0.617	0.610	0.614	0.576	142,561
2022-10-17	0.609	0.617	0.603	0.617	0.579	318,161
2022-10-14	0.599	0.614	0.598	0.610	0.572	373,114
2022-10-13	0.598	0.599	0.587	0.598	0.561	215,347
2022-10-12	0.589	0.600	0.587	0.598	0.561	190,568
2022-10-11	0.588	0.592	0.571	0.588	0.552	99,200
2022-10-10	0.599	0.599	0.581	0.587	0.551	91,400
2022-09-30	0.571	0.590	0.571	0.589	0.553	443,500
2022-09-29	0.580	0.585	0.575	0.578	0.542	149,400
2022-09-28	0.590	0.590	0.569	0.575	0.539	262,000
2022-09-27	0.567	0.586	0.566	0.583	0.547	526,055
2022-09-26	0.618	0.619	0.560	0.571	0.536	1,558,618
2022-09-23	0.650	0.652	0.619	0.622	0.584	797,500
2022-09-22	0.651	0.654	0.646	0.650	0.610	130,900
2022-09-21	0.651	0.653	0.645	0.651	0.611	226,500
2022-09-20	0.647	0.655	0.647	0.651	0.611	77,300
2022-09-19	0.652	0.658	0.646	0.649	0.609	415,100
2022-09-16	0.663	0.668	0.652	0.652	0.612	384,100
2022-09-15	0.663	0.666	0.660	0.663	0.622	240,400
2022-09-14	0.670	0.670	0.663	0.664	0.623	268,900
2022-09-13	0.666	0.673	0.663	0.666	0.625	132,600
2022-09-09	0.669	0.669	0.665	0.666	0.625	138,600
2022-09-08	0.670	0.670	0.665	0.665	0.624	127,900
2022-09-07	0.663	0.670	0.663	0.670	0.629	369,500
2022-09-06	0.663	0.671	0.663	0.668	0.627	654,000
2022-09-05	0.663	0.670	0.660	0.661	0.620	382,751
2022-09-02	0.669	0.669	0.662	0.663	0.622	178,200
2022-09-01	0.662	0.670	0.661	0.664	0.623	349,100
2022-08-31	0.674	0.674	0.664	0.665	0.624	720,500
2022-08-30	0.675	0.677	0.669	0.672	0.630	785,403
2022-08-29	0.673	0.683	0.673	0.681	0.639	199,900
2022-08-26	0.683	0.685	0.680	0.682	0.640	154,355
2022-08-25	0.681	0.684	0.675	0.681	0.639	436,100
2022-08-24	0.685	0.688	0.676	0.680	0.638	318,100
2022-08-23	0.683	0.688	0.677	0.686	0.644	348,400
2022-08-22	0.683	0.687	0.682	0.683	0.641	232,300
2022-08-19	0.684	0.689	0.682	0.683	0.641	207,400
2022-08-18	0.681	0.689	0.681	0.685	0.643	167,700
2022-08-17	0.692	0.692	0.682	0.687	0.644	259,729
2022-08-16	0.690	0.691	0.686	0.690	0.647	253,312
2022-08-15	0.686	0.693	0.685	0.688	0.645	270,100
2022-08-12	0.693	0.693	0.686	0.689	0.646	190,800
2022-08-11	0.676	0.691	0.671	0.688	0.645	1,265,342
2022-08-10	0.676	0.676	0.670	0.673	0.631	196,200
2022-08-09	0.678	0.678	0.672	0.676	0.634	120,200
2022-08-08	0.672	0.676	0.668	0.675	0.633	133,900
2022-08-05	0.677	0.677	0.667	0.672	0.630	158,600
2022-08-04	0.672	0.677	0.667	0.670	0.629	186,312
2022-08-03	0.671	0.681	0.669	0.671	0.629	143,600
2022-08-02	0.678	0.678	0.665	0.671	0.629	607,168

← NewerPage 17 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.