Shanghai Huayi Group Corp Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	0.535	0.535	0.526	0.529	0.529	129,100
2026-04-17	0.530	0.533	0.528	0.530	0.530	175,300
2026-04-16	0.529	0.531	0.521	0.530	0.530	187,600
2026-04-15	0.532	0.533	0.524	0.528	0.528	187,600
2026-04-14	0.530	0.536	0.529	0.535	0.535	293,000
2026-04-13	0.528	0.536	0.528	0.534	0.534	188,780
2026-04-10	0.529	0.535	0.529	0.534	0.534	206,317
2026-04-09	0.533	0.534	0.529	0.531	0.531	138,310
2026-04-08	0.519	0.532	0.519	0.532	0.532	453,100
2026-04-07	0.517	0.532	0.516	0.530	0.530	693,342
2026-04-03	0.517	0.518	0.515	0.515	0.515	471,300
2026-04-02	0.525	0.526	0.519	0.522	0.522	114,800
2026-04-01	0.527	0.527	0.524	0.524	0.524	112,400
2026-03-31	0.514	0.530	0.514	0.523	0.523	283,900
2026-03-30	0.536	0.536	0.511	0.524	0.524	814,700
2026-03-27	0.538	0.542	0.533	0.537	0.537	364,063
2026-03-26	0.541	0.541	0.534	0.536	0.536	148,200
2026-03-25	0.547	0.547	0.540	0.541	0.541	151,600
2026-03-24	0.543	0.548	0.533	0.540	0.540	207,600
2026-03-23	0.535	0.546	0.526	0.541	0.541	412,708
2026-03-20	0.550	0.550	0.533	0.546	0.546	1,687,309
2026-03-19	0.561	0.561	0.547	0.550	0.550	473,100
2026-03-18	0.555	0.558	0.555	0.558	0.558	147,700
2026-03-17	0.556	0.564	0.554	0.556	0.556	290,600
2026-03-16	0.562	0.565	0.554	0.558	0.558	530,100
2026-03-13	0.567	0.573	0.561	0.564	0.564	502,600
2026-03-12	0.567	0.570	0.562	0.569	0.569	834,200
2026-03-11	0.555	0.568	0.555	0.565	0.565	635,900
2026-03-10	0.551	0.559	0.546	0.556	0.556	723,300
2026-03-09	0.570	0.578	0.561	0.564	0.564	1,681,300
2026-03-06	0.559	0.564	0.551	0.564	0.564	554,500
2026-03-05	0.549	0.562	0.549	0.559	0.559	424,200
2026-03-04	0.550	0.552	0.546	0.548	0.548	524,000
2026-03-03	0.567	0.572	0.554	0.556	0.556	1,345,633
2026-03-02	0.568	0.571	0.557	0.564	0.564	1,139,100
2026-02-27	0.555	0.562	0.555	0.559	0.559	551,100
2026-02-26	0.556	0.560	0.556	0.558	0.558	165,400
2026-02-25	0.554	0.561	0.551	0.560	0.560	695,400
2026-02-24	0.544	0.555	0.544	0.553	0.553	264,000
2026-02-13	0.552	0.552	0.544	0.548	0.548	207,400
2026-02-12	0.548	0.552	0.544	0.549	0.549	221,200
2026-02-11	0.547	0.550	0.544	0.549	0.549	369,132
2026-02-10	0.539	0.545	0.536	0.545	0.545	328,200
2026-02-09	0.545	0.545	0.538	0.540	0.540	256,100
2026-02-06	0.536	0.544	0.530	0.539	0.539	250,700
2026-02-05	0.542	0.542	0.525	0.536	0.536	833,800
2026-02-04	0.548	0.548	0.541	0.546	0.546	237,600
2026-02-03	0.542	0.548	0.542	0.548	0.548	272,262
2026-02-02	0.557	0.557	0.538	0.542	0.542	1,028,162
2026-01-30	0.571	0.571	0.550	0.558	0.558	996,891
2026-01-29	0.571	0.575	0.561	0.568	0.568	821,200
2026-01-28	0.559	0.571	0.559	0.569	0.569	1,263,599
2026-01-27	0.548	0.563	0.543	0.558	0.558	901,214
2026-01-26	0.555	0.558	0.549	0.550	0.550	680,400
2026-01-23	0.557	0.561	0.553	0.556	0.556	939,990
2026-01-22	0.552	0.557	0.546	0.553	0.553	868,608
2026-01-21	0.542	0.552	0.542	0.550	0.550	823,100
2026-01-20	0.540	0.546	0.540	0.545	0.545	536,738
2026-01-19	0.538	0.546	0.538	0.540	0.540	600,328
2026-01-16	0.530	0.550	0.530	0.538	0.538	1,753,286

← NewerPage 3 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.