Shanghai Huayi Group Corp Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	0.680	0.682	0.678	0.679	0.637	251,263
2022-07-29	0.684	0.684	0.680	0.680	0.638	179,154
2022-07-28	0.676	0.681	0.676	0.680	0.638	310,354
2022-07-27	0.681	0.681	0.675	0.676	0.634	160,654
2022-07-26	0.683	0.687	0.671	0.678	0.636	242,054
2022-07-25	0.676	0.682	0.674	0.676	0.634	261,154
2022-07-22	0.678	0.681	0.675	0.675	0.633	963,507
2022-07-21	0.679	0.680	0.669	0.671	0.629	308,454
2022-07-20	0.677	0.679	0.673	0.679	0.637	219,454
2022-07-19	0.671	0.679	0.671	0.675	0.633	321,535
2022-07-18	0.660	0.676	0.660	0.675	0.633	229,419
2022-07-15	0.680	0.680	0.662	0.670	0.629	708,554
2022-07-14	0.690	0.690	0.678	0.684	0.642	391,654
2022-07-13	0.684	0.686	0.682	0.685	0.643	258,643
2022-07-12	0.683	0.694	0.683	0.684	0.642	192,154
2022-07-11	0.684	0.695	0.684	0.688	0.645	367,096
2022-07-08	0.691	0.697	0.691	0.691	0.648	287,611
2022-07-07	0.685	0.697	0.682	0.690	0.647	455,754
2022-07-06	0.700	0.700	0.680	0.680	0.638	891,500
2022-07-05	0.749	0.756	0.748	0.755	0.649	968,046
2022-07-04	0.743	0.749	0.742	0.748	0.643	299,800
2022-07-01	0.747	0.747	0.738	0.743	0.639	415,900
2022-06-30	0.748	0.749	0.740	0.746	0.641	552,745
2022-06-29	0.754	0.754	0.742	0.747	0.642	879,800
2022-06-28	0.752	0.752	0.744	0.750	0.645	485,200
2022-06-27	0.746	0.752	0.741	0.750	0.645	653,529
2022-06-24	0.743	0.748	0.742	0.746	0.641	295,100
2022-06-23	0.733	0.749	0.731	0.744	0.640	823,589
2022-06-22	0.733	0.737	0.732	0.734	0.631	233,708
2022-06-21	0.729	0.741	0.728	0.736	0.633	417,950
2022-06-20	0.744	0.744	0.728	0.733	0.630	1,051,100
2022-06-17	0.748	0.750	0.742	0.745	0.641	697,700
2022-06-16	0.752	0.752	0.743	0.748	0.643	519,236
2022-06-15	0.751	0.758	0.748	0.753	0.647	635,046
2022-06-14	0.752	0.753	0.742	0.752	0.647	510,600
2022-06-13	0.755	0.755	0.744	0.751	0.646	699,676
2022-06-10	0.753	0.759	0.750	0.755	0.649	581,074
2022-06-09	0.757	0.760	0.740	0.750	0.645	596,402
2022-06-08	0.761	0.763	0.745	0.760	0.653	829,679
2022-06-07	0.751	0.760	0.750	0.760	0.653	910,599
2022-06-06	0.742	0.754	0.735	0.753	0.647	728,235
2022-06-02	0.747	0.752	0.741	0.742	0.638	953,966
2022-06-01	0.761	0.762	0.745	0.752	0.647	1,177,300
2022-05-31	0.765	0.766	0.756	0.761	0.654	1,074,533
2022-05-30	0.740	0.767	0.740	0.765	0.658	2,784,594
2022-05-27	0.728	0.743	0.726	0.740	0.636	1,863,340
2022-05-26	0.730	0.730	0.722	0.728	0.626	588,346
2022-05-25	0.723	0.729	0.721	0.729	0.627	457,033
2022-05-24	0.726	0.731	0.723	0.724	0.623	560,776
2022-05-23	0.726	0.728	0.722	0.728	0.626	484,401
2022-05-20	0.724	0.725	0.721	0.725	0.623	371,855
2022-05-19	0.715	0.722	0.714	0.722	0.621	512,100
2022-05-18	0.722	0.726	0.716	0.719	0.618	572,976
2022-05-17	0.720	0.721	0.715	0.721	0.620	286,417
2022-05-16	0.728	0.728	0.715	0.720	0.619	409,600
2022-05-13	0.720	0.724	0.718	0.722	0.621	341,766
2022-05-12	0.725	0.725	0.716	0.717	0.617	284,200
2022-05-11	0.728	0.729	0.720	0.725	0.623	598,693
2022-05-10	0.716	0.725	0.716	0.724	0.623	262,700
2022-05-09	0.718	0.726	0.718	0.723	0.622	130,200

← NewerPage 18 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.