Shanghai Huayi Group Corp Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	0.533	0.537	0.528	0.533	0.533	93,400
2025-01-16	0.533	0.534	0.527	0.533	0.533	157,600
2025-01-15	0.534	0.534	0.527	0.528	0.528	178,900
2025-01-14	0.517	0.532	0.517	0.529	0.529	406,122
2025-01-13	0.514	0.517	0.512	0.515	0.515	117,000
2025-01-10	0.520	0.521	0.513	0.513	0.513	225,300
2025-01-09	0.515	0.520	0.515	0.518	0.518	70,700
2025-01-08	0.512	0.520	0.512	0.519	0.519	89,800
2025-01-07	0.513	0.521	0.513	0.520	0.520	226,470
2025-01-06	0.515	0.519	0.513	0.518	0.518	235,613
2025-01-03	0.523	0.529	0.511	0.515	0.515	1,127,386
2025-01-02	0.538	0.540	0.521	0.523	0.523	719,600
2024-12-31	0.545	0.546	0.535	0.540	0.540	333,480
2024-12-30	0.543	0.547	0.540	0.544	0.544	313,100
2024-12-27	0.544	0.544	0.536	0.542	0.542	261,500
2024-12-26	0.538	0.543	0.535	0.541	0.541	256,737
2024-12-25	0.535	0.537	0.530	0.536	0.536	273,000
2024-12-24	0.532	0.535	0.523	0.535	0.535	329,377
2024-12-23	0.550	0.550	0.522	0.525	0.525	915,100
2024-12-20	0.547	0.554	0.543	0.545	0.545	447,180
2024-12-19	0.546	0.553	0.540	0.553	0.553	495,120
2024-12-18	0.545	0.556	0.545	0.551	0.551	613,600
2024-12-17	0.570	0.570	0.544	0.545	0.545	1,738,453
2024-12-16	0.571	0.571	0.565	0.568	0.568	461,510
2024-12-13	0.579	0.579	0.569	0.571	0.571	501,200
2024-12-12	0.575	0.579	0.570	0.579	0.579	1,442,361
2024-12-11	0.562	0.574	0.562	0.572	0.572	1,095,300
2024-12-10	0.573	0.577	0.561	0.565	0.565	695,961
2024-12-09	0.565	0.571	0.556	0.565	0.565	1,038,300
2024-12-06	0.565	0.568	0.562	0.565	0.565	426,600
2024-12-05	0.559	0.566	0.559	0.564	0.564	194,900
2024-12-04	0.564	0.566	0.559	0.560	0.560	351,700
2024-12-03	0.564	0.564	0.558	0.564	0.564	457,253
2024-12-02	0.565	0.569	0.560	0.564	0.564	806,600
2024-11-29	0.557	0.567	0.552	0.563	0.563	816,349
2024-11-28	0.555	0.560	0.551	0.558	0.558	569,500
2024-11-27	0.553	0.555	0.543	0.554	0.554	509,400
2024-11-26	0.551	0.553	0.548	0.549	0.549	340,100
2024-11-25	0.551	0.554	0.547	0.551	0.551	455,600
2024-11-22	0.560	0.566	0.551	0.551	0.551	736,690
2024-11-21	0.565	0.568	0.560	0.562	0.562	635,600
2024-11-20	0.562	0.566	0.560	0.565	0.565	914,500
2024-11-19	0.556	0.565	0.554	0.562	0.562	1,044,573
2024-11-18	0.548	0.569	0.545	0.559	0.559	3,697,377
2024-11-15	0.545	0.553	0.539	0.540	0.540	560,300
2024-11-14	0.558	0.558	0.546	0.548	0.548	772,700
2024-11-13	0.549	0.559	0.547	0.558	0.558	771,408
2024-11-12	0.558	0.558	0.549	0.552	0.552	865,146
2024-11-11	0.558	0.558	0.548	0.555	0.555	1,018,911
2024-11-08	0.566	0.566	0.556	0.558	0.558	777,076
2024-11-07	0.551	0.561	0.550	0.559	0.559	1,066,931
2024-11-06	0.557	0.564	0.552	0.554	0.554	1,250,222
2024-11-05	0.539	0.560	0.535	0.556	0.556	1,853,546
2024-11-04	0.534	0.539	0.530	0.539	0.539	629,400
2024-11-01	0.540	0.545	0.533	0.534	0.534	703,400
2024-10-31	0.537	0.548	0.533	0.544	0.544	1,175,186
2024-10-30	0.546	0.546	0.530	0.535	0.535	1,203,801
2024-10-29	0.553	0.553	0.544	0.545	0.545	1,595,888
2024-10-28	0.541	0.564	0.534	0.560	0.560	1,763,408
2024-10-25	0.537	0.541	0.532	0.541	0.541	1,597,664

← NewerPage 8 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.