Shanghai Huayi Group Corp Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	0.703	0.712	0.699	0.707	0.608	380,100
2022-01-27	0.701	0.708	0.701	0.703	0.604	256,700
2022-01-26	0.703	0.708	0.700	0.702	0.604	244,200
2022-01-25	0.721	0.723	0.692	0.698	0.600	1,034,943
2022-01-24	0.726	0.729	0.725	0.725	0.623	276,711
2022-01-21	0.727	0.728	0.725	0.726	0.624	265,800
2022-01-20	0.723	0.730	0.723	0.728	0.626	351,827
2022-01-19	0.733	0.733	0.727	0.730	0.628	307,400
2022-01-18	0.727	0.734	0.727	0.730	0.628	349,500
2022-01-17	0.735	0.735	0.719	0.724	0.623	279,000
2022-01-14	0.728	0.731	0.724	0.725	0.623	261,100
2022-01-13	0.730	0.736	0.730	0.730	0.628	1,136,637
2022-01-12	0.717	0.724	0.717	0.723	0.622	459,300
2022-01-11	0.713	0.717	0.711	0.715	0.615	318,201
2022-01-10	0.715	0.716	0.710	0.713	0.613	329,500
2022-01-07	0.718	0.718	0.711	0.715	0.615	395,901
2022-01-06	0.720	0.724	0.710	0.711	0.611	869,300
2022-01-05	0.731	0.736	0.722	0.724	0.623	468,500
2022-01-04	0.735	0.736	0.727	0.731	0.629	371,700
2021-12-31	0.731	0.737	0.728	0.735	0.632	381,337
2021-12-30	0.737	0.737	0.730	0.736	0.633	219,100
2021-12-29	0.733	0.738	0.728	0.732	0.629	251,600
2021-12-28	0.731	0.736	0.730	0.733	0.630	243,800
2021-12-27	0.736	0.740	0.728	0.733	0.630	556,600
2021-12-24	0.736	0.736	0.726	0.730	0.628	336,200
2021-12-23	0.736	0.739	0.731	0.738	0.635	280,500
2021-12-22	0.719	0.740	0.719	0.738	0.635	1,307,110
2021-12-21	0.727	0.727	0.715	0.722	0.621	237,377
2021-12-20	0.721	0.722	0.717	0.717	0.617	339,710
2021-12-17	0.721	0.729	0.720	0.729	0.627	598,200
2021-12-16	0.716	0.726	0.712	0.724	0.623	466,600
2021-12-15	0.708	0.720	0.708	0.716	0.616	136,636
2021-12-14	0.725	0.728	0.710	0.713	0.613	396,900
2021-12-13	0.723	0.723	0.716	0.720	0.619	342,068
2021-12-10	0.713	0.726	0.713	0.715	0.615	346,500
2021-12-09	0.722	0.730	0.714	0.716	0.616	501,115
2021-12-08	0.729	0.729	0.719	0.725	0.623	401,975
2021-12-07	0.728	0.733	0.719	0.722	0.621	770,930
2021-12-06	0.713	0.731	0.713	0.726	0.624	1,215,402
2021-12-03	0.709	0.717	0.708	0.716	0.616	595,903
2021-12-02	0.709	0.712	0.703	0.710	0.610	248,500
2021-12-01	0.696	0.710	0.695	0.710	0.610	281,911
2021-11-30	0.694	0.709	0.694	0.699	0.601	358,100
2021-11-29	0.690	0.699	0.690	0.695	0.598	295,400
2021-11-26	0.700	0.708	0.693	0.699	0.601	352,300
2021-11-25	0.708	0.711	0.700	0.703	0.604	388,900
2021-11-24	0.711	0.713	0.699	0.708	0.609	334,700
2021-11-23	0.712	0.719	0.706	0.710	0.610	774,200
2021-11-22	0.693	0.711	0.689	0.709	0.610	1,109,821
2021-11-19	0.683	0.693	0.674	0.693	0.596	562,811
2021-11-18	0.665	0.680	0.661	0.676	0.581	489,866
2021-11-17	0.654	0.668	0.652	0.668	0.574	320,166
2021-11-16	0.655	0.655	0.649	0.654	0.562	281,000
2021-11-15	0.654	0.657	0.648	0.657	0.565	267,100
2021-11-12	0.650	0.651	0.644	0.650	0.559	216,832
2021-11-11	0.644	0.650	0.634	0.647	0.556	280,112
2021-11-10	0.653	0.653	0.636	0.642	0.552	456,000
2021-11-09	0.646	0.655	0.645	0.652	0.561	172,366
2021-11-08	0.649	0.659	0.644	0.647	0.556	133,900
2021-11-05	0.673	0.673	0.642	0.644	0.554	981,466

← NewerPage 20 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.