Shanghai Huayi Group Corp Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.495	0.499	0.492	0.496	0.496	290,537
2025-04-21	0.488	0.494	0.482	0.494	0.494	83,900
2025-04-18	0.489	0.492	0.484	0.492	0.492	217,900
2025-04-17	0.490	0.495	0.489	0.492	0.492	93,100
2025-04-16	0.501	0.501	0.487	0.491	0.491	210,600
2025-04-15	0.496	0.500	0.496	0.500	0.500	110,290
2025-04-14	0.497	0.502	0.493	0.499	0.499	112,700
2025-04-11	0.495	0.498	0.490	0.497	0.497	156,490
2025-04-10	0.500	0.500	0.490	0.495	0.495	329,900
2025-04-09	0.480	0.493	0.463	0.489	0.489	356,200
2025-04-08	0.492	0.494	0.480	0.483	0.483	635,700
2025-04-07	0.520	0.520	0.482	0.483	0.483	1,235,100
2025-04-03	0.530	0.534	0.529	0.532	0.532	256,200
2025-04-02	0.533	0.534	0.531	0.532	0.532	56,000
2025-04-01	0.531	0.537	0.531	0.533	0.533	219,300
2025-03-31	0.532	0.536	0.530	0.533	0.533	466,900
2025-03-28	0.535	0.537	0.533	0.534	0.534	79,800
2025-03-27	0.539	0.540	0.533	0.538	0.538	290,300
2025-03-26	0.535	0.540	0.535	0.539	0.539	586,643
2025-03-25	0.531	0.540	0.531	0.535	0.535	452,700
2025-03-24	0.534	0.539	0.530	0.534	0.534	625,190
2025-03-21	0.541	0.541	0.532	0.535	0.535	526,042
2025-03-20	0.538	0.542	0.538	0.540	0.540	463,400
2025-03-19	0.541	0.541	0.534	0.539	0.539	653,000
2025-03-18	0.543	0.550	0.535	0.540	0.540	2,267,301
2025-03-17	0.524	0.529	0.523	0.526	0.526	344,200
2025-03-14	0.520	0.526	0.516	0.525	0.525	490,900
2025-03-13	0.527	0.527	0.511	0.521	0.521	459,300
2025-03-12	0.527	0.527	0.523	0.526	0.526	130,300
2025-03-11	0.524	0.527	0.521	0.525	0.525	185,100
2025-03-10	0.526	0.531	0.520	0.525	0.525	588,251
2025-03-07	0.522	0.526	0.519	0.525	0.525	219,900
2025-03-06	0.523	0.526	0.518	0.524	0.524	318,120
2025-03-05	0.521	0.523	0.516	0.521	0.521	173,700
2025-03-04	0.520	0.523	0.518	0.521	0.521	328,202
2025-03-03	0.523	0.527	0.518	0.523	0.523	294,300
2025-02-28	0.524	0.525	0.520	0.523	0.523	290,491
2025-02-27	0.525	0.525	0.519	0.525	0.525	370,400
2025-02-26	0.519	0.527	0.519	0.525	0.525	246,200
2025-02-25	0.522	0.529	0.521	0.521	0.521	486,610
2025-02-24	0.531	0.531	0.523	0.527	0.527	321,600
2025-02-21	0.525	0.539	0.522	0.532	0.532	615,600
2025-02-20	0.530	0.530	0.525	0.529	0.529	107,200
2025-02-19	0.523	0.530	0.523	0.530	0.530	118,800
2025-02-18	0.527	0.530	0.522	0.526	0.526	228,600
2025-02-17	0.527	0.531	0.526	0.528	0.528	269,500
2025-02-14	0.534	0.536	0.529	0.530	0.530	226,600
2025-02-13	0.533	0.537	0.531	0.537	0.537	159,900
2025-02-12	0.532	0.537	0.530	0.537	0.537	306,900
2025-02-11	0.541	0.541	0.534	0.537	0.537	112,400
2025-02-10	0.541	0.542	0.538	0.539	0.539	152,400
2025-02-07	0.535	0.540	0.533	0.539	0.539	236,800
2025-02-06	0.527	0.537	0.525	0.537	0.537	347,500
2025-02-05	0.536	0.537	0.528	0.528	0.528	341,100
2025-01-27	0.531	0.538	0.531	0.535	0.535	275,000
2025-01-24	0.536	0.536	0.530	0.533	0.533	114,400
2025-01-23	0.533	0.537	0.531	0.535	0.535	196,000
2025-01-22	0.537	0.537	0.528	0.534	0.534	156,400
2025-01-21	0.531	0.538	0.527	0.536	0.536	365,500
2025-01-20	0.533	0.534	0.531	0.532	0.532	84,700

← NewerPage 7 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.