Shanghai Huayi Group Corp Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.544	0.548	0.535	0.537	0.537	816,984
2024-10-23	0.562	0.562	0.546	0.548	0.548	921,600
2024-10-22	0.550	0.560	0.550	0.555	0.555	526,035
2024-10-21	0.550	0.557	0.545	0.550	0.550	966,006
2024-10-18	0.533	0.548	0.525	0.546	0.546	1,283,672
2024-10-17	0.531	0.542	0.527	0.528	0.528	1,537,603
2024-10-16	0.521	0.534	0.520	0.531	0.531	625,402
2024-10-15	0.528	0.534	0.521	0.521	0.521	610,700
2024-10-14	0.524	0.538	0.522	0.532	0.532	1,056,157
2024-10-11	0.540	0.543	0.520	0.525	0.525	1,350,400
2024-10-10	0.536	0.555	0.534	0.545	0.545	1,551,278
2024-10-09	0.546	0.549	0.528	0.534	0.534	2,171,225
2024-10-08	0.572	0.572	0.534	0.552	0.552	4,770,960
2024-09-30	0.501	0.527	0.485	0.520	0.520	3,223,814
2024-09-27	0.480	0.486	0.467	0.484	0.484	1,696,857
2024-09-26	0.441	0.466	0.441	0.466	0.466	1,897,841
2024-09-25	0.448	0.455	0.443	0.443	0.443	1,321,289
2024-09-24	0.435	0.444	0.433	0.442	0.442	538,000
2024-09-23	0.431	0.436	0.429	0.432	0.432	268,500
2024-09-20	0.429	0.432	0.424	0.431	0.431	310,750
2024-09-19	0.430	0.430	0.424	0.428	0.428	139,950
2024-09-18	0.424	0.424	0.421	0.424	0.424	111,811
2024-09-13	0.423	0.424	0.420	0.423	0.423	50,730
2024-09-12	0.423	0.424	0.422	0.423	0.423	48,900
2024-09-11	0.423	0.423	0.420	0.422	0.422	48,200
2024-09-10	0.417	0.424	0.417	0.422	0.422	95,402
2024-09-09	0.432	0.432	0.416	0.420	0.420	286,900
2024-09-06	0.426	0.433	0.424	0.425	0.425	191,110
2024-09-05	0.428	0.432	0.425	0.428	0.428	223,848
2024-09-04	0.427	0.429	0.424	0.429	0.429	234,102
2024-09-03	0.427	0.430	0.427	0.430	0.430	60,702
2024-09-02	0.434	0.434	0.427	0.429	0.429	97,162
2024-08-30	0.424	0.433	0.424	0.429	0.429	473,800
2024-08-29	0.426	0.426	0.422	0.424	0.424	213,742
2024-08-28	0.423	0.429	0.421	0.424	0.424	428,030
2024-08-27	0.433	0.435	0.424	0.424	0.424	513,242
2024-08-26	0.433	0.437	0.429	0.433	0.433	217,000
2024-08-23	0.434	0.436	0.428	0.433	0.433	343,932
2024-08-22	0.438	0.438	0.434	0.435	0.435	282,200
2024-08-21	0.435	0.439	0.435	0.438	0.438	286,608
2024-08-20	0.441	0.442	0.434	0.436	0.436	743,500
2024-08-19	0.442	0.442	0.437	0.440	0.440	218,055
2024-08-16	0.440	0.442	0.437	0.440	0.440	254,926
2024-08-15	0.436	0.443	0.436	0.440	0.440	388,200
2024-08-14	0.438	0.440	0.434	0.438	0.438	55,500
2024-08-13	0.440	0.440	0.437	0.439	0.439	171,907
2024-08-12	0.433	0.441	0.433	0.438	0.438	229,641
2024-08-09	0.437	0.443	0.436	0.439	0.439	406,600
2024-08-08	0.431	0.437	0.430	0.437	0.437	401,543
2024-08-07	0.433	0.435	0.430	0.434	0.434	306,500
2024-08-06	0.435	0.435	0.427	0.432	0.432	370,961
2024-08-05	0.452	0.455	0.440	0.445	0.445	697,800
2024-08-02	0.452	0.455	0.450	0.454	0.454	478,700
2024-08-01	0.456	0.458	0.451	0.455	0.455	599,801
2024-07-31	0.440	0.454	0.440	0.454	0.454	1,005,433
2024-07-30	0.439	0.443	0.439	0.441	0.441	400,589
2024-07-29	0.446	0.446	0.438	0.444	0.444	500,112
2024-07-26	0.437	0.445	0.435	0.444	0.444	655,874
2024-07-25	0.430	0.437	0.429	0.434	0.434	397,229
2024-07-24	0.432	0.435	0.430	0.430	0.430	255,400

← NewerPage 9 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.