Shanghai Highly Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	0.462	0.470	0.462	0.470	0.468	121,553
2022-11-01	0.458	0.466	0.456	0.462	0.460	128,210
2022-10-31	0.455	0.461	0.454	0.458	0.456	158,713
2022-10-28	0.457	0.463	0.456	0.461	0.459	100,646
2022-10-27	0.458	0.463	0.457	0.459	0.457	68,200
2022-10-26	0.460	0.468	0.453	0.462	0.460	231,860
2022-10-25	0.462	0.463	0.455	0.459	0.457	128,687
2022-10-24	0.473	0.473	0.461	0.462	0.460	176,500
2022-10-21	0.467	0.474	0.467	0.471	0.469	120,693
2022-10-20	0.465	0.468	0.465	0.467	0.465	56,287
2022-10-19	0.467	0.471	0.467	0.468	0.466	44,440
2022-10-18	0.470	0.472	0.468	0.471	0.469	70,398
2022-10-17	0.470	0.471	0.468	0.471	0.469	120,240
2022-10-14	0.465	0.472	0.465	0.469	0.467	249,618
2022-10-13	0.465	0.468	0.462	0.464	0.462	123,244
2022-10-12	0.462	0.470	0.459	0.469	0.467	66,784
2022-10-11	0.464	0.464	0.458	0.461	0.459	78,286
2022-10-10	0.467	0.467	0.460	0.461	0.459	57,329
2022-09-30	0.463	0.465	0.458	0.465	0.463	173,600
2022-09-29	0.470	0.473	0.457	0.461	0.459	226,280
2022-09-28	0.461	0.462	0.459	0.460	0.458	94,964
2022-09-27	0.459	0.463	0.453	0.463	0.461	266,322
2022-09-26	0.474	0.482	0.450	0.453	0.451	1,140,152
2022-09-23	0.483	0.485	0.479	0.480	0.478	524,594
2022-09-22	0.482	0.486	0.482	0.484	0.482	109,674
2022-09-21	0.491	0.491	0.481	0.484	0.482	259,604
2022-09-20	0.491	0.493	0.485	0.487	0.485	176,400
2022-09-19	0.490	0.490	0.485	0.489	0.487	91,644
2022-09-16	0.490	0.493	0.487	0.488	0.486	118,380
2022-09-15	0.498	0.498	0.488	0.491	0.489	326,567
2022-09-14	0.494	0.499	0.493	0.496	0.494	180,919
2022-09-13	0.499	0.501	0.497	0.499	0.497	95,500
2022-09-09	0.495	0.499	0.493	0.499	0.497	154,364
2022-09-08	0.501	0.501	0.493	0.497	0.495	176,414
2022-09-07	0.501	0.501	0.496	0.500	0.498	122,004
2022-09-06	0.498	0.502	0.498	0.500	0.498	153,584
2022-09-05	0.496	0.503	0.496	0.500	0.498	98,876
2022-09-02	0.496	0.501	0.495	0.500	0.498	137,793
2022-09-01	0.496	0.502	0.495	0.496	0.494	516,648
2022-08-31	0.500	0.506	0.496	0.496	0.494	373,943
2022-08-30	0.500	0.506	0.500	0.503	0.501	177,348
2022-08-29	0.505	0.505	0.496	0.503	0.501	143,184
2022-08-26	0.500	0.504	0.498	0.503	0.501	302,040
2022-08-25	0.499	0.504	0.498	0.500	0.498	319,600
2022-08-24	0.502	0.503	0.498	0.500	0.498	269,064
2022-08-23	0.504	0.505	0.499	0.501	0.499	208,300
2022-08-22	0.505	0.507	0.498	0.502	0.500	633,508
2022-08-19	0.510	0.514	0.504	0.505	0.503	574,768
2022-08-18	0.508	0.515	0.507	0.513	0.511	628,300
2022-08-17	0.514	0.517	0.505	0.508	0.506	526,168
2022-08-16	0.507	0.516	0.507	0.514	0.512	677,620
2022-08-15	0.507	0.510	0.506	0.510	0.508	166,776
2022-08-12	0.511	0.514	0.505	0.507	0.505	594,954
2022-08-11	0.515	0.518	0.508	0.512	0.510	1,058,848
2022-08-10	0.509	0.518	0.506	0.513	0.511	1,196,072
2022-08-09	0.504	0.511	0.504	0.508	0.506	374,337
2022-08-08	0.504	0.504	0.501	0.504	0.502	267,878
2022-08-05	0.506	0.512	0.503	0.504	0.502	419,802
2022-08-04	0.505	0.505	0.497	0.502	0.500	610,574
2022-08-03	0.504	0.514	0.501	0.506	0.504	1,601,954

← NewerPage 17 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.