Shanghai Highly Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	0.365	0.368	0.362	0.363	0.363	136,800
2023-07-26	0.368	0.368	0.362	0.364	0.364	233,883
2023-07-25	0.361	0.367	0.361	0.366	0.366	192,921
2023-07-24	0.359	0.367	0.359	0.361	0.361	54,850
2023-07-21	0.362	0.366	0.359	0.361	0.361	137,800
2023-07-20	0.368	0.371	0.361	0.362	0.362	171,300
2023-07-19	0.378	0.378	0.371	0.371	0.371	105,800
2023-07-18	0.377	0.379	0.368	0.374	0.374	122,900
2023-07-17	0.376	0.382	0.373	0.381	0.381	123,346
2023-07-14	0.382	0.384	0.380	0.383	0.383	98,790
2023-07-13	0.382	0.383	0.382	0.382	0.382	70,132
2023-07-12	0.380	0.385	0.380	0.382	0.382	45,628
2023-07-11	0.382	0.386	0.382	0.383	0.383	37,990
2023-07-10	0.385	0.386	0.383	0.385	0.385	114,432
2023-07-07	0.383	0.384	0.381	0.383	0.383	56,700
2023-07-06	0.381	0.387	0.380	0.387	0.387	102,900
2023-07-05	0.383	0.388	0.380	0.386	0.386	135,825
2023-07-04	0.388	0.388	0.384	0.384	0.384	53,500
2023-07-03	0.382	0.388	0.382	0.388	0.388	45,370
2023-06-30	0.387	0.388	0.382	0.388	0.388	110,160
2023-06-29	0.385	0.391	0.385	0.390	0.390	473,714
2023-06-28	0.383	0.384	0.382	0.383	0.383	155,296
2023-06-27	0.380	0.383	0.380	0.383	0.383	195,162
2023-06-26	0.382	0.384	0.380	0.380	0.380	132,656
2023-06-21	0.384	0.387	0.380	0.381	0.381	239,772
2023-06-20	0.380	0.386	0.380	0.383	0.383	40,200
2023-06-19	0.386	0.386	0.380	0.382	0.382	59,756
2023-06-16	0.382	0.386	0.380	0.386	0.386	241,854
2023-06-15	0.381	0.385	0.381	0.383	0.383	55,768
2023-06-14	0.390	0.390	0.381	0.383	0.383	88,700
2023-06-13	0.385	0.389	0.381	0.389	0.389	275,285
2023-06-12	0.388	0.388	0.384	0.385	0.385	201,918
2023-06-09	0.383	0.386	0.382	0.385	0.385	58,188
2023-06-08	0.380	0.385	0.380	0.383	0.383	87,200
2023-06-07	0.378	0.383	0.377	0.381	0.380	123,376
2023-06-06	0.380	0.381	0.378	0.378	0.377	122,804
2023-06-05	0.378	0.380	0.378	0.380	0.379	207,980
2023-06-02	0.370	0.382	0.370	0.378	0.377	134,328
2023-06-01	0.372	0.380	0.366	0.380	0.379	306,388
2023-05-31	0.385	0.390	0.363	0.376	0.375	759,541
2023-05-30	0.388	0.391	0.385	0.389	0.388	121,003
2023-05-29	0.388	0.393	0.386	0.390	0.389	132,862
2023-05-26	0.386	0.393	0.385	0.388	0.387	28,400
2023-05-25	0.385	0.393	0.384	0.390	0.389	233,969
2023-05-24	0.390	0.390	0.385	0.385	0.384	105,700
2023-05-23	0.403	0.403	0.391	0.392	0.391	123,600
2023-05-22	0.398	0.399	0.395	0.397	0.396	78,773
2023-05-19	0.405	0.405	0.398	0.403	0.402	52,691
2023-05-18	0.402	0.402	0.397	0.400	0.399	39,472
2023-05-17	0.402	0.402	0.393	0.402	0.401	87,552
2023-05-16	0.402	0.406	0.399	0.404	0.403	100,080
2023-05-15	0.402	0.404	0.399	0.402	0.401	130,354
2023-05-12	0.407	0.407	0.404	0.407	0.406	104,180
2023-05-11	0.415	0.415	0.406	0.411	0.410	108,528
2023-05-10	0.410	0.414	0.409	0.414	0.412	49,442
2023-05-09	0.411	0.416	0.410	0.411	0.410	55,314
2023-05-08	0.410	0.415	0.408	0.411	0.410	185,919
2023-05-05	0.420	0.420	0.409	0.411	0.410	379,328
2023-05-04	0.433	0.437	0.418	0.420	0.418	474,795
2023-04-28	0.443	0.445	0.427	0.433	0.431	447,062

← NewerPage 14 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.