Shanghai Huayi Group Corp Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	0.493	0.496	0.490	0.493	0.493	186,000
2026-07-16	0.493	0.495	0.492	0.495	0.495	240,963
2026-07-15	0.498	0.498	0.493	0.497	0.497	142,886
2026-07-14	0.493	0.497	0.491	0.497	0.497	143,463
2026-07-13	0.499	0.499	0.490	0.495	0.495	361,563
2026-07-10	0.497	0.502	0.493	0.499	0.499	244,094
2026-07-09	0.495	0.499	0.488	0.497	0.497	490,887
2026-07-08	0.493	0.500	0.492	0.497	0.497	302,838
2026-07-07	0.512	0.512	0.484	0.497	0.497	427,791
2026-07-06	0.506	0.513	0.502	0.511	0.511	301,984
2026-07-03	0.509	0.514	0.501	0.507	0.507	714,154
2026-07-02	0.510	0.518	0.504	0.509	0.509	987,661
2026-07-01	0.494	0.514	0.491	0.509	0.509	1,237,285
2026-06-30	0.486	0.500	0.481	0.494	0.494	906,414
2026-06-29	0.479	0.487	0.479	0.485	0.485	229,700
2026-06-26	0.493	0.493	0.482	0.484	0.484	308,500
2026-06-25	0.492	0.496	0.488	0.492	0.492	234,400
2026-06-24	0.501	0.502	0.494	0.499	0.499	284,346
2026-06-23	0.498	0.501	0.496	0.500	0.500	237,490
2026-06-22	0.502	0.502	0.495	0.499	0.499	796,800
2026-06-18	0.492	0.503	0.489	0.498	0.498	562,341
2026-06-17	0.499	0.499	0.490	0.493	0.493	267,400
2026-06-16	0.492	0.502	0.492	0.499	0.499	273,890
2026-06-15	0.493	0.498	0.490	0.497	0.497	313,671
2026-06-12	0.487	0.494	0.479	0.492	0.492	605,246
2026-06-11	0.480	0.484	0.478	0.484	0.484	187,136
2026-06-10	0.477	0.481	0.477	0.481	0.481	67,707
2026-06-09	0.477	0.481	0.477	0.481	0.481	113,682
2026-06-08	0.477	0.481	0.477	0.478	0.478	295,128
2026-06-05	0.479	0.481	0.478	0.480	0.480	143,100
2026-06-04	0.477	0.482	0.476	0.479	0.479	300,200
2026-06-03	0.479	0.484	0.476	0.480	0.480	210,700
2026-06-02	0.476	0.485	0.476	0.479	0.479	314,931
2026-06-01	0.477	0.483	0.476	0.480	0.480	234,218
2026-05-29	0.480	0.486	0.475	0.478	0.478	115,461
2026-05-28	0.489	0.489	0.475	0.483	0.483	265,472
2026-05-27	0.492	0.496	0.475	0.489	0.489	599,621
2026-05-26	0.496	0.499	0.490	0.495	0.495	452,371
2026-05-25	0.505	0.510	0.495	0.502	0.502	372,690
2026-05-22	0.501	0.509	0.501	0.505	0.505	284,590
2026-05-21	0.512	0.512	0.501	0.502	0.502	391,356
2026-05-20	0.501	0.516	0.500	0.509	0.509	708,900
2026-05-19	0.504	0.506	0.501	0.505	0.505	344,432
2026-05-18	0.506	0.510	0.503	0.506	0.506	417,970
2026-05-15	0.502	0.510	0.502	0.506	0.506	375,183
2026-05-14	0.502	0.507	0.501	0.503	0.503	408,700
2026-05-13	0.503	0.505	0.502	0.504	0.504	405,500
2026-05-12	0.503	0.508	0.502	0.504	0.504	372,642
2026-05-11	0.502	0.512	0.502	0.505	0.505	465,255
2026-05-08	0.518	0.523	0.500	0.512	0.512	1,614,014
2026-05-07	0.528	0.530	0.516	0.524	0.524	611,706
2026-05-06	0.530	0.533	0.524	0.527	0.527	762,000
2026-04-30	0.538	0.538	0.525	0.532	0.532	486,920
2026-04-29	0.534	0.535	0.527	0.534	0.534	591,900
2026-04-28	0.512	0.538	0.512	0.534	0.534	1,754,500
2026-04-27	0.519	0.519	0.508	0.511	0.511	701,280
2026-04-24	0.521	0.528	0.521	0.521	0.521	450,800
2026-04-23	0.525	0.528	0.522	0.525	0.525	214,000
2026-04-22	0.528	0.529	0.523	0.525	0.525	227,000
2026-04-21	0.526	0.527	0.521	0.527	0.527	348,000

← NewerPage 2 of 21 · 1,215 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.