Shanghai Highly Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	0.301	0.333	0.300	0.328	0.328	683,642
2023-10-26	0.307	0.308	0.298	0.308	0.308	105,208
2023-10-25	0.305	0.307	0.301	0.305	0.305	74,400
2023-10-24	0.300	0.304	0.295	0.303	0.303	78,800
2023-10-23	0.299	0.303	0.294	0.299	0.299	181,868
2023-10-20	0.311	0.311	0.302	0.303	0.303	319,074
2023-10-19	0.295	0.316	0.295	0.311	0.311	924,590
2023-10-18	0.299	0.307	0.288	0.295	0.295	279,700
2023-10-17	0.294	0.305	0.282	0.299	0.299	383,598
2023-10-16	0.300	0.300	0.292	0.294	0.294	187,375
2023-10-13	0.297	0.304	0.297	0.303	0.303	110,359
2023-10-12	0.308	0.308	0.298	0.299	0.299	125,220
2023-10-11	0.301	0.302	0.299	0.301	0.301	126,600
2023-10-10	0.301	0.303	0.299	0.303	0.303	64,300
2023-10-09	0.307	0.307	0.300	0.301	0.301	323,700
2023-09-28	0.309	0.314	0.305	0.312	0.312	219,708
2023-09-27	0.304	0.309	0.303	0.309	0.309	70,368
2023-09-26	0.308	0.308	0.305	0.306	0.306	36,584
2023-09-25	0.309	0.310	0.306	0.310	0.310	45,000
2023-09-22	0.309	0.310	0.303	0.310	0.310	39,600
2023-09-21	0.305	0.306	0.303	0.306	0.306	65,728
2023-09-20	0.306	0.310	0.305	0.306	0.306	33,938
2023-09-19	0.312	0.312	0.305	0.306	0.306	129,470
2023-09-18	0.313	0.313	0.308	0.311	0.311	54,584
2023-09-15	0.308	0.311	0.307	0.308	0.308	77,824
2023-09-14	0.312	0.312	0.307	0.309	0.309	53,300
2023-09-13	0.314	0.317	0.310	0.312	0.312	101,985
2023-09-12	0.317	0.317	0.312	0.317	0.317	84,096
2023-09-11	0.313	0.317	0.307	0.316	0.316	150,680
2023-09-08	0.311	0.314	0.310	0.314	0.314	271,914
2023-09-07	0.309	0.313	0.308	0.308	0.308	329,900
2023-09-06	0.308	0.326	0.306	0.319	0.319	1,019,497
2023-09-05	0.312	0.312	0.305	0.308	0.308	209,262
2023-09-04	0.308	0.313	0.304	0.312	0.312	370,193
2023-09-01	0.323	0.323	0.303	0.308	0.308	492,145
2023-08-31	0.342	0.342	0.309	0.313	0.313	402,559
2023-08-30	0.345	0.350	0.341	0.342	0.342	120,084
2023-08-29	0.348	0.349	0.340	0.347	0.347	130,971
2023-08-28	0.357	0.368	0.342	0.344	0.344	308,060
2023-08-25	0.347	0.353	0.345	0.346	0.346	134,613
2023-08-24	0.353	0.361	0.350	0.358	0.358	68,485
2023-08-23	0.358	0.359	0.351	0.353	0.353	168,618
2023-08-22	0.365	0.365	0.358	0.361	0.361	101,335
2023-08-21	0.367	0.368	0.359	0.360	0.360	86,100
2023-08-18	0.365	0.365	0.361	0.365	0.365	76,140
2023-08-17	0.363	0.366	0.362	0.363	0.363	77,868
2023-08-16	0.368	0.370	0.363	0.363	0.363	47,960
2023-08-15	0.367	0.369	0.364	0.367	0.367	56,600
2023-08-14	0.372	0.373	0.360	0.368	0.368	249,436
2023-08-11	0.375	0.375	0.373	0.374	0.374	101,788
2023-08-10	0.380	0.380	0.375	0.379	0.379	109,603
2023-08-09	0.377	0.380	0.374	0.380	0.380	75,500
2023-08-08	0.376	0.381	0.376	0.381	0.381	37,387
2023-08-07	0.380	0.383	0.378	0.380	0.380	69,912
2023-08-04	0.382	0.383	0.379	0.381	0.381	98,560
2023-08-03	0.378	0.381	0.377	0.381	0.381	188,921
2023-08-02	0.376	0.379	0.374	0.378	0.378	176,868
2023-08-01	0.378	0.383	0.375	0.376	0.376	294,620
2023-07-31	0.368	0.382	0.368	0.381	0.381	566,611
2023-07-28	0.363	0.368	0.361	0.368	0.368	271,693

← NewerPage 13 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-08	0.0014 CNY
2022-07-14	0.0225 CNY
2021-06-07	0.0233 CNY
2020-06-10	0.0255 CNY
2019-07-30	0.0218 CNY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.