Shanghai Huayi Group Corp Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.562	0.566	0.560	0.566	0.566	235,620
2025-10-20	0.561	0.565	0.555	0.558	0.558	371,620
2025-10-17	0.575	0.576	0.556	0.557	0.557	1,252,700
2025-10-16	0.573	0.573	0.567	0.571	0.571	480,545
2025-10-15	0.569	0.574	0.569	0.572	0.572	264,544
2025-10-14	0.578	0.581	0.570	0.573	0.573	852,600
2025-10-13	0.567	0.578	0.566	0.577	0.577	730,459
2025-10-10	0.573	0.577	0.572	0.576	0.576	528,400
2025-10-09	0.568	0.574	0.568	0.571	0.571	522,100
2025-09-30	0.565	0.568	0.564	0.567	0.567	595,261
2025-09-29	0.558	0.564	0.555	0.564	0.564	537,961
2025-09-26	0.562	0.565	0.557	0.559	0.559	416,800
2025-09-25	0.562	0.563	0.560	0.561	0.561	357,200
2025-09-24	0.557	0.563	0.553	0.560	0.560	546,500
2025-09-23	0.559	0.560	0.553	0.557	0.557	893,141
2025-09-22	0.563	0.566	0.557	0.561	0.561	564,600
2025-09-19	0.568	0.572	0.562	0.562	0.562	849,959
2025-09-18	0.575	0.579	0.562	0.571	0.571	1,319,400
2025-09-17	0.583	0.585	0.578	0.580	0.580	631,673
2025-09-16	0.583	0.586	0.576	0.584	0.584	850,653
2025-09-15	0.572	0.584	0.572	0.583	0.583	1,033,444
2025-09-12	0.576	0.580	0.570	0.576	0.576	1,059,573
2025-09-11	0.566	0.575	0.565	0.575	0.575	1,494,384
2025-09-10	0.562	0.566	0.558	0.565	0.565	760,919
2025-09-09	0.565	0.568	0.555	0.562	0.562	928,800
2025-09-08	0.547	0.567	0.547	0.564	0.564	954,890
2025-09-05	0.548	0.556	0.547	0.554	0.554	797,900
2025-09-04	0.547	0.555	0.542	0.547	0.547	1,174,600
2025-09-03	0.556	0.558	0.546	0.548	0.548	833,000
2025-09-02	0.565	0.568	0.550	0.558	0.558	1,108,504
2025-09-01	0.556	0.565	0.552	0.563	0.563	957,400
2025-08-29	0.551	0.561	0.546	0.559	0.559	1,644,083
2025-08-28	0.538	0.550	0.535	0.550	0.550	1,265,520
2025-08-27	0.538	0.551	0.538	0.538	0.538	1,564,160
2025-08-26	0.538	0.560	0.537	0.538	0.538	3,870,578
2025-08-25	0.536	0.542	0.536	0.538	0.538	783,000
2025-08-22	0.535	0.539	0.533	0.538	0.538	536,100
2025-08-21	0.536	0.540	0.536	0.536	0.536	791,546
2025-08-20	0.531	0.540	0.525	0.540	0.540	1,165,791
2025-08-19	0.531	0.533	0.526	0.530	0.530	717,400
2025-08-18	0.523	0.533	0.522	0.530	0.530	1,052,041
2025-08-15	0.521	0.523	0.516	0.523	0.523	773,532
2025-08-14	0.526	0.527	0.521	0.522	0.522	483,076
2025-08-13	0.525	0.527	0.523	0.526	0.526	299,973
2025-08-12	0.523	0.525	0.522	0.524	0.524	262,100
2025-08-11	0.517	0.524	0.516	0.523	0.523	319,215
2025-08-08	0.523	0.523	0.515	0.518	0.518	651,090
2025-08-07	0.523	0.523	0.519	0.522	0.522	362,300
2025-08-06	0.521	0.522	0.517	0.522	0.522	438,900
2025-08-05	0.517	0.524	0.517	0.521	0.521	555,900
2025-08-04	0.512	0.518	0.512	0.518	0.518	303,901
2025-08-01	0.521	0.521	0.511	0.517	0.517	1,299,781
2025-07-31	0.526	0.528	0.520	0.522	0.522	733,888
2025-07-30	0.532	0.533	0.525	0.529	0.529	489,495
2025-07-29	0.533	0.533	0.526	0.531	0.531	506,456
2025-07-28	0.529	0.534	0.526	0.530	0.530	865,900
2025-07-25	0.533	0.534	0.528	0.530	0.530	777,300
2025-07-24	0.527	0.534	0.527	0.531	0.531	897,885
2025-07-23	0.526	0.530	0.525	0.527	0.527	264,100
2025-07-22	0.523	0.530	0.523	0.529	0.529	255,736

← NewerPage 5 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.