Shanghai Highly Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	0.464	0.468	0.463	0.466	0.464	155,076
2023-02-01	0.466	0.468	0.461	0.467	0.465	318,884
2023-01-31	0.466	0.468	0.465	0.467	0.465	99,840
2023-01-30	0.468	0.471	0.465	0.467	0.465	105,148
2023-01-20	0.467	0.471	0.465	0.468	0.466	223,031
2023-01-19	0.461	0.466	0.461	0.466	0.464	94,478
2023-01-18	0.461	0.465	0.459	0.463	0.461	113,984
2023-01-17	0.460	0.465	0.460	0.461	0.459	36,453
2023-01-16	0.462	0.466	0.459	0.463	0.461	152,536
2023-01-13	0.458	0.462	0.458	0.461	0.459	78,868
2023-01-12	0.454	0.459	0.454	0.458	0.456	87,972
2023-01-11	0.459	0.465	0.458	0.459	0.457	77,200
2023-01-10	0.455	0.463	0.455	0.463	0.461	73,197
2023-01-09	0.464	0.465	0.450	0.462	0.460	224,818
2023-01-06	0.458	0.462	0.457	0.460	0.458	101,848
2023-01-05	0.458	0.459	0.455	0.458	0.456	86,600
2023-01-04	0.453	0.459	0.453	0.456	0.454	69,700
2023-01-03	0.452	0.458	0.452	0.456	0.454	22,900
2022-12-30	0.456	0.456	0.451	0.454	0.452	86,200
2022-12-29	0.453	0.455	0.453	0.454	0.452	20,000
2022-12-28	0.455	0.459	0.440	0.454	0.452	116,418
2022-12-27	0.462	0.462	0.457	0.459	0.457	19,600
2022-12-26	0.458	0.463	0.455	0.456	0.454	136,320
2022-12-23	0.460	0.463	0.456	0.457	0.455	203,853
2022-12-22	0.460	0.463	0.460	0.461	0.459	40,294
2022-12-21	0.464	0.465	0.461	0.461	0.459	85,000
2022-12-20	0.465	0.467	0.464	0.464	0.462	35,600
2022-12-19	0.466	0.466	0.463	0.464	0.462	81,923
2022-12-16	0.461	0.471	0.461	0.466	0.464	34,796
2022-12-15	0.467	0.470	0.467	0.470	0.468	51,940
2022-12-14	0.468	0.470	0.467	0.467	0.465	20,168
2022-12-13	0.471	0.471	0.467	0.467	0.465	52,280
2022-12-12	0.469	0.469	0.467	0.469	0.467	39,220
2022-12-09	0.471	0.471	0.468	0.469	0.467	99,972
2022-12-08	0.469	0.471	0.468	0.469	0.467	112,188
2022-12-07	0.469	0.471	0.468	0.469	0.467	171,500
2022-12-06	0.471	0.471	0.467	0.469	0.467	119,545
2022-12-05	0.468	0.471	0.463	0.468	0.466	246,009
2022-12-02	0.466	0.467	0.464	0.464	0.462	205,868
2022-12-01	0.467	0.471	0.465	0.466	0.464	511,600
2022-11-30	0.471	0.472	0.466	0.466	0.464	85,400
2022-11-29	0.470	0.471	0.468	0.471	0.469	252,256
2022-11-28	0.465	0.469	0.458	0.468	0.466	74,820
2022-11-25	0.469	0.470	0.467	0.469	0.467	46,255
2022-11-24	0.469	0.470	0.469	0.469	0.467	53,120
2022-11-23	0.473	0.473	0.468	0.470	0.468	93,020
2022-11-22	0.468	0.473	0.467	0.473	0.471	121,531
2022-11-21	0.471	0.471	0.467	0.468	0.466	54,052
2022-11-18	0.475	0.475	0.468	0.471	0.469	155,886
2022-11-17	0.471	0.477	0.471	0.475	0.473	212,451
2022-11-16	0.470	0.474	0.469	0.472	0.470	112,060
2022-11-15	0.472	0.474	0.468	0.474	0.472	304,300
2022-11-14	0.476	0.476	0.470	0.470	0.468	58,599
2022-11-11	0.473	0.475	0.470	0.472	0.470	116,012
2022-11-10	0.470	0.471	0.470	0.471	0.469	96,336
2022-11-09	0.468	0.472	0.467	0.468	0.466	134,196
2022-11-08	0.467	0.472	0.466	0.470	0.468	108,744
2022-11-07	0.469	0.471	0.467	0.471	0.469	84,396
2022-11-04	0.461	0.472	0.460	0.469	0.467	246,620
2022-11-03	0.469	0.469	0.463	0.463	0.461	123,977

← NewerPage 16 of 21 · 1,217 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.