Shanghai Highly Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	0.445	0.449	0.445	0.449	0.447	15,085
2023-04-26	0.450	0.451	0.445	0.445	0.443	112,040
2023-04-25	0.450	0.450	0.443	0.450	0.448	81,600
2023-04-24	0.445	0.454	0.442	0.450	0.448	186,265
2023-04-21	0.448	0.453	0.445	0.446	0.444	82,444
2023-04-20	0.449	0.458	0.449	0.451	0.449	108,368
2023-04-19	0.450	0.450	0.447	0.447	0.445	429,924
2023-04-18	0.454	0.454	0.450	0.451	0.449	126,184
2023-04-17	0.450	0.454	0.450	0.453	0.451	75,524
2023-04-14	0.453	0.453	0.450	0.452	0.450	52,078
2023-04-13	0.450	0.451	0.450	0.451	0.449	204,814
2023-04-12	0.444	0.451	0.442	0.450	0.448	37,400
2023-04-11	0.445	0.451	0.443	0.450	0.448	204,292
2023-04-10	0.451	0.451	0.444	0.449	0.447	90,440
2023-04-07	0.446	0.451	0.443	0.451	0.449	65,600
2023-04-06	0.450	0.451	0.446	0.447	0.445	221,377
2023-04-04	0.454	0.454	0.448	0.450	0.448	173,800
2023-04-03	0.452	0.459	0.452	0.454	0.452	87,614
2023-03-31	0.453	0.458	0.450	0.456	0.454	130,766
2023-03-30	0.459	0.459	0.444	0.452	0.450	640,771
2023-03-29	0.460	0.462	0.458	0.459	0.457	83,866
2023-03-28	0.465	0.466	0.458	0.462	0.460	164,756
2023-03-27	0.460	0.466	0.459	0.465	0.463	186,493
2023-03-24	0.466	0.466	0.461	0.466	0.464	88,532
2023-03-23	0.463	0.464	0.460	0.463	0.461	42,884
2023-03-22	0.465	0.465	0.459	0.459	0.457	79,100
2023-03-21	0.466	0.467	0.462	0.463	0.461	65,192
2023-03-20	0.462	0.470	0.460	0.463	0.461	213,888
2023-03-17	0.463	0.469	0.463	0.467	0.465	284,300
2023-03-16	0.461	0.462	0.458	0.458	0.456	64,693
2023-03-15	0.458	0.463	0.458	0.461	0.459	118,900
2023-03-14	0.458	0.465	0.456	0.461	0.459	96,256
2023-03-13	0.464	0.469	0.455	0.466	0.464	259,900
2023-03-10	0.468	0.468	0.462	0.468	0.466	111,105
2023-03-09	0.468	0.470	0.464	0.469	0.467	70,832
2023-03-08	0.469	0.471	0.467	0.470	0.468	112,780
2023-03-07	0.468	0.473	0.468	0.472	0.470	337,104
2023-03-06	0.472	0.475	0.469	0.473	0.471	574,820
2023-03-03	0.463	0.473	0.461	0.472	0.470	647,021
2023-03-02	0.457	0.463	0.457	0.462	0.460	136,406
2023-03-01	0.457	0.460	0.455	0.460	0.458	185,753
2023-02-28	0.459	0.463	0.456	0.457	0.455	188,374
2023-02-27	0.459	0.463	0.457	0.462	0.460	86,836
2023-02-24	0.460	0.463	0.459	0.463	0.461	81,500
2023-02-23	0.460	0.463	0.460	0.463	0.461	84,800
2023-02-22	0.459	0.464	0.459	0.463	0.461	29,828
2023-02-21	0.464	0.466	0.460	0.463	0.461	116,289
2023-02-20	0.462	0.465	0.460	0.464	0.462	124,652
2023-02-17	0.461	0.466	0.461	0.464	0.462	66,352
2023-02-16	0.466	0.470	0.461	0.461	0.459	160,120
2023-02-15	0.468	0.468	0.464	0.467	0.465	62,702
2023-02-14	0.461	0.469	0.461	0.469	0.467	241,804
2023-02-13	0.464	0.465	0.460	0.465	0.463	50,200
2023-02-10	0.461	0.465	0.460	0.463	0.461	59,992
2023-02-09	0.458	0.466	0.455	0.465	0.463	312,607
2023-02-08	0.461	0.465	0.461	0.462	0.460	64,860
2023-02-07	0.461	0.464	0.461	0.462	0.460	33,520
2023-02-06	0.463	0.466	0.460	0.465	0.463	59,548
2023-02-03	0.463	0.468	0.462	0.467	0.465	204,768
2023-02-02	0.464	0.468	0.463	0.466	0.464	155,076

← NewerPage 15 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.