Shanghai Huayi Group Corp Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	0.728	0.733	0.720	0.725	0.623	451,930
2022-05-05	0.725	0.735	0.723	0.733	0.630	573,571
2022-04-29	0.721	0.728	0.712	0.728	0.626	661,871
2022-04-28	0.700	0.720	0.700	0.715	0.615	332,600
2022-04-27	0.709	0.714	0.696	0.711	0.611	507,718
2022-04-26	0.710	0.710	0.695	0.696	0.598	408,000
2022-04-25	0.719	0.719	0.696	0.696	0.598	787,400
2022-04-22	0.718	0.722	0.713	0.721	0.620	355,000
2022-04-21	0.734	0.734	0.713	0.716	0.616	802,224
2022-04-20	0.738	0.740	0.730	0.731	0.629	635,900
2022-04-19	0.737	0.748	0.735	0.738	0.635	705,400
2022-04-18	0.739	0.740	0.731	0.737	0.634	563,300
2022-04-15	0.746	0.756	0.736	0.737	0.634	1,928,229
2022-04-14	0.742	0.746	0.734	0.745	0.641	1,252,495
2022-04-13	0.728	0.745	0.720	0.737	0.634	1,566,717
2022-04-12	0.719	0.727	0.712	0.727	0.625	754,097
2022-04-11	0.719	0.723	0.717	0.721	0.620	421,294
2022-04-08	0.711	0.722	0.700	0.722	0.621	528,897
2022-04-07	0.724	0.733	0.716	0.717	0.617	701,812
2022-04-06	0.717	0.725	0.713	0.725	0.623	637,776
2022-04-01	0.717	0.718	0.712	0.717	0.617	519,700
2022-03-31	0.713	0.718	0.711	0.713	0.613	374,300
2022-03-30	0.711	0.716	0.711	0.716	0.616	481,222
2022-03-29	0.710	0.715	0.707	0.712	0.612	837,800
2022-03-28	0.702	0.709	0.698	0.706	0.607	279,400
2022-03-25	0.702	0.708	0.702	0.704	0.605	124,700
2022-03-24	0.708	0.709	0.703	0.708	0.609	171,100
2022-03-23	0.703	0.706	0.702	0.706	0.607	170,329
2022-03-22	0.698	0.706	0.698	0.705	0.606	144,682
2022-03-21	0.696	0.705	0.693	0.702	0.604	181,200
2022-03-18	0.690	0.706	0.690	0.699	0.601	335,314
2022-03-17	0.692	0.706	0.692	0.702	0.604	600,300
2022-03-16	0.667	0.690	0.666	0.687	0.591	685,400
2022-03-15	0.686	0.686	0.662	0.665	0.572	797,400
2022-03-14	0.698	0.698	0.685	0.689	0.592	210,800
2022-03-11	0.691	0.701	0.689	0.699	0.601	283,200
2022-03-10	0.695	0.707	0.694	0.701	0.603	476,626
2022-03-09	0.700	0.704	0.675	0.689	0.592	569,234
2022-03-08	0.702	0.703	0.692	0.695	0.598	582,905
2022-03-07	0.709	0.710	0.701	0.702	0.604	252,005
2022-03-04	0.710	0.711	0.702	0.704	0.605	146,056
2022-03-03	0.707	0.713	0.707	0.710	0.610	122,900
2022-03-02	0.703	0.708	0.703	0.707	0.608	200,500
2022-03-01	0.707	0.714	0.702	0.708	0.609	401,927
2022-02-28	0.713	0.714	0.702	0.706	0.607	448,566
2022-02-25	0.717	0.724	0.712	0.714	0.614	200,776
2022-02-24	0.723	0.726	0.713	0.717	0.617	461,600
2022-02-23	0.720	0.722	0.715	0.722	0.621	157,800
2022-02-22	0.719	0.721	0.716	0.717	0.617	222,700
2022-02-21	0.721	0.721	0.717	0.721	0.620	177,600
2022-02-18	0.720	0.721	0.713	0.721	0.620	222,000
2022-02-17	0.714	0.719	0.714	0.719	0.618	209,475
2022-02-16	0.718	0.719	0.712	0.718	0.617	132,800
2022-02-15	0.711	0.719	0.708	0.712	0.612	214,200
2022-02-14	0.712	0.722	0.709	0.713	0.613	336,500
2022-02-11	0.722	0.723	0.715	0.719	0.618	232,001
2022-02-10	0.724	0.725	0.720	0.724	0.623	255,600
2022-02-09	0.714	0.722	0.713	0.722	0.621	219,700
2022-02-08	0.711	0.719	0.711	0.717	0.617	211,200
2022-02-07	0.717	0.718	0.710	0.713	0.613	229,100

← NewerPage 19 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.