Shanghai Highly Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	0.624	0.624	0.601	0.604	0.604	1,640,700
2026-07-16	0.624	0.630	0.623	0.627	0.627	290,776
2026-07-15	0.623	0.634	0.623	0.629	0.629	915,740
2026-07-14	0.616	0.624	0.614	0.622	0.622	345,920
2026-07-13	0.628	0.628	0.613	0.616	0.616	700,040
2026-07-10	0.621	0.636	0.621	0.629	0.629	955,520
2026-07-09	0.610	0.622	0.606	0.621	0.621	516,108
2026-07-08	0.626	0.626	0.612	0.616	0.616	769,684
2026-07-07	0.626	0.626	0.619	0.624	0.624	459,752
2026-07-06	0.620	0.631	0.620	0.626	0.626	459,700
2026-07-03	0.621	0.636	0.621	0.624	0.624	718,028
2026-07-02	0.633	0.639	0.624	0.624	0.624	981,500
2026-07-01	0.650	0.659	0.631	0.641	0.641	1,733,326
2026-06-30	0.637	0.650	0.625	0.650	0.650	1,661,298
2026-06-29	0.618	0.636	0.616	0.636	0.636	2,030,299
2026-06-26	0.594	0.637	0.589	0.618	0.618	2,541,424
2026-06-25	0.600	0.600	0.591	0.592	0.592	431,816
2026-06-24	0.594	0.600	0.591	0.599	0.599	482,484
2026-06-23	0.593	0.600	0.593	0.596	0.596	495,884
2026-06-22	0.600	0.610	0.591	0.598	0.594	1,053,788
2026-06-18	0.610	0.610	0.600	0.602	0.598	645,604
2026-06-17	0.606	0.608	0.602	0.608	0.604	223,479
2026-06-16	0.610	0.611	0.603	0.606	0.606	357,976
2026-06-15	0.609	0.613	0.601	0.610	0.610	682,228
2026-06-12	0.597	0.613	0.597	0.605	0.605	1,018,628
2026-06-11	0.588	0.596	0.587	0.593	0.593	313,040
2026-06-10	0.597	0.599	0.588	0.593	0.593	531,900
2026-06-09	0.588	0.601	0.588	0.600	0.600	531,476
2026-06-08	0.596	0.598	0.588	0.591	0.591	1,199,823
2026-06-05	0.607	0.612	0.598	0.605	0.605	782,500
2026-06-04	0.599	0.610	0.597	0.607	0.607	733,349
2026-06-03	0.604	0.608	0.597	0.600	0.600	680,672
2026-06-02	0.601	0.605	0.591	0.600	0.600	593,676
2026-06-01	0.589	0.609	0.583	0.598	0.598	1,036,711
2026-05-29	0.630	0.632	0.586	0.590	0.590	2,624,700
2026-05-28	0.619	0.629	0.607	0.625	0.625	1,165,198
2026-05-27	0.646	0.651	0.604	0.620	0.620	3,571,908
2026-05-26	0.663	0.663	0.640	0.656	0.656	1,638,234
2026-05-25	0.666	0.666	0.646	0.665	0.665	1,906,687
2026-05-22	0.639	0.674	0.639	0.670	0.670	2,460,667
2026-05-21	0.667	0.675	0.639	0.640	0.640	2,792,039
2026-05-20	0.646	0.679	0.633	0.667	0.667	3,187,907
2026-05-19	0.638	0.648	0.632	0.647	0.647	1,887,934
2026-05-18	0.623	0.648	0.616	0.632	0.632	2,340,299
2026-05-15	0.605	0.629	0.605	0.624	0.624	2,116,436
2026-05-14	0.616	0.616	0.600	0.609	0.609	1,012,860
2026-05-13	0.607	0.619	0.600	0.615	0.615	1,316,850
2026-05-12	0.620	0.620	0.607	0.610	0.610	1,383,540
2026-05-11	0.618	0.628	0.617	0.624	0.624	1,141,148
2026-05-08	0.617	0.624	0.608	0.618	0.618	1,024,994
2026-05-07	0.624	0.628	0.613	0.617	0.617	1,580,401
2026-05-06	0.596	0.625	0.596	0.623	0.623	3,512,859
2026-04-30	0.587	0.600	0.586	0.597	0.597	2,359,770
2026-04-29	0.579	0.583	0.573	0.575	0.575	561,100
2026-04-28	0.565	0.586	0.562	0.579	0.579	1,725,766
2026-04-27	0.561	0.572	0.558	0.565	0.565	456,608
2026-04-24	0.563	0.571	0.558	0.566	0.566	1,002,300
2026-04-23	0.570	0.570	0.564	0.565	0.565	628,044
2026-04-22	0.573	0.577	0.568	0.571	0.571	691,898
2026-04-21	0.567	0.578	0.567	0.578	0.578	888,600

← NewerPage 2 of 21 · 1,212 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.