Shanghai Highly Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	0.499	0.506	0.492	0.502	0.500	1,091,710
2022-08-01	0.501	0.510	0.500	0.506	0.504	2,473,346
2022-07-29	0.490	0.504	0.490	0.499	0.497	1,598,676
2022-07-28	0.491	0.493	0.490	0.491	0.489	313,416
2022-07-27	0.488	0.491	0.486	0.490	0.488	514,279
2022-07-26	0.489	0.489	0.484	0.486	0.484	79,700
2022-07-25	0.488	0.489	0.486	0.486	0.484	107,284
2022-07-22	0.485	0.488	0.485	0.488	0.486	81,280
2022-07-21	0.488	0.488	0.483	0.485	0.483	103,784
2022-07-20	0.483	0.487	0.482	0.484	0.482	107,384
2022-07-19	0.488	0.488	0.480	0.482	0.480	162,340
2022-07-18	0.485	0.488	0.482	0.484	0.482	141,906
2022-07-15	0.486	0.487	0.481	0.485	0.483	307,392
2022-07-14	0.485	0.487	0.483	0.486	0.484	281,626
2022-07-13	0.499	0.506	0.496	0.504	0.480	294,304
2022-07-12	0.501	0.502	0.492	0.497	0.473	312,192
2022-07-11	0.506	0.509	0.500	0.501	0.477	252,444
2022-07-08	0.503	0.507	0.501	0.501	0.477	192,200
2022-07-07	0.497	0.505	0.497	0.502	0.478	152,060
2022-07-06	0.501	0.502	0.497	0.498	0.474	79,960
2022-07-05	0.501	0.502	0.497	0.498	0.474	102,700
2022-07-04	0.501	0.501	0.498	0.500	0.476	185,451
2022-07-01	0.504	0.506	0.501	0.502	0.478	114,300
2022-06-30	0.501	0.506	0.500	0.506	0.482	132,232
2022-06-29	0.505	0.508	0.502	0.504	0.480	444,394
2022-06-28	0.504	0.510	0.503	0.507	0.483	536,477
2022-06-27	0.503	0.504	0.501	0.502	0.478	289,192
2022-06-24	0.496	0.504	0.495	0.502	0.478	376,394
2022-06-23	0.489	0.515	0.489	0.498	0.474	574,340
2022-06-22	0.490	0.493	0.489	0.489	0.465	189,596
2022-06-21	0.495	0.495	0.490	0.491	0.467	120,700
2022-06-20	0.497	0.498	0.490	0.492	0.468	224,000
2022-06-17	0.491	0.496	0.490	0.495	0.471	408,923
2022-06-16	0.490	0.492	0.489	0.489	0.465	195,638
2022-06-15	0.490	0.494	0.488	0.491	0.467	301,112
2022-06-14	0.488	0.492	0.484	0.492	0.468	187,200
2022-06-13	0.490	0.495	0.489	0.491	0.467	222,048
2022-06-10	0.486	0.492	0.486	0.490	0.466	106,985
2022-06-09	0.485	0.489	0.485	0.486	0.463	222,656
2022-06-08	0.488	0.490	0.485	0.487	0.464	285,136
2022-06-07	0.490	0.490	0.485	0.489	0.465	333,200
2022-06-06	0.483	0.492	0.482	0.490	0.466	452,172
2022-06-02	0.488	0.493	0.483	0.487	0.464	854,700
2022-06-01	0.487	0.490	0.483	0.488	0.465	404,100
2022-05-31	0.494	0.499	0.484	0.484	0.461	1,430,117
2022-05-30	0.494	0.503	0.494	0.497	0.473	418,044
2022-05-27	0.483	0.516	0.483	0.496	0.472	932,568
2022-05-26	0.479	0.483	0.478	0.481	0.458	71,808
2022-05-25	0.480	0.481	0.478	0.479	0.456	75,858
2022-05-24	0.484	0.484	0.479	0.480	0.457	64,700
2022-05-23	0.480	0.483	0.480	0.482	0.459	102,800
2022-05-20	0.483	0.484	0.480	0.482	0.459	136,983
2022-05-19	0.474	0.481	0.474	0.480	0.457	116,591
2022-05-18	0.475	0.483	0.472	0.479	0.456	156,474
2022-05-17	0.479	0.482	0.473	0.478	0.455	206,500
2022-05-16	0.482	0.484	0.479	0.482	0.459	76,902
2022-05-13	0.480	0.487	0.477	0.482	0.459	94,600
2022-05-12	0.487	0.487	0.480	0.484	0.461	22,495
2022-05-11	0.484	0.486	0.482	0.483	0.460	35,000
2022-05-10	0.475	0.483	0.475	0.480	0.457	51,488

← NewerPage 18 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.