Shanghai Highly Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	0.507	0.507	0.504	0.506	0.482	117,288
2022-01-28	0.499	0.506	0.499	0.504	0.480	133,300
2022-01-27	0.500	0.501	0.497	0.499	0.475	164,400
2022-01-26	0.497	0.502	0.497	0.500	0.476	63,456
2022-01-25	0.500	0.502	0.497	0.497	0.473	245,473
2022-01-24	0.497	0.502	0.497	0.500	0.476	106,608
2022-01-21	0.508	0.509	0.495	0.502	0.478	1,016,694
2022-01-20	0.509	0.514	0.509	0.512	0.487	94,960
2022-01-19	0.517	0.517	0.510	0.511	0.486	179,053
2022-01-18	0.517	0.518	0.511	0.512	0.487	419,500
2022-01-17	0.520	0.521	0.518	0.520	0.495	163,456
2022-01-14	0.520	0.520	0.518	0.519	0.494	51,057
2022-01-13	0.518	0.522	0.518	0.520	0.495	155,864
2022-01-12	0.520	0.522	0.517	0.521	0.496	213,100
2022-01-11	0.524	0.524	0.517	0.520	0.495	193,652
2022-01-10	0.525	0.525	0.520	0.522	0.497	67,600
2022-01-07	0.524	0.527	0.520	0.522	0.497	145,320
2022-01-06	0.516	0.526	0.513	0.526	0.501	574,064
2022-01-05	0.524	0.524	0.511	0.520	0.495	210,860
2022-01-04	0.521	0.524	0.519	0.524	0.499	111,272
2021-12-31	0.514	0.527	0.514	0.521	0.496	603,880
2021-12-30	0.513	0.514	0.513	0.514	0.489	76,300
2021-12-29	0.509	0.514	0.508	0.514	0.489	161,216
2021-12-28	0.509	0.512	0.506	0.512	0.487	216,009
2021-12-27	0.507	0.515	0.507	0.509	0.484	160,002
2021-12-24	0.510	0.513	0.505	0.506	0.482	336,800
2021-12-23	0.509	0.511	0.508	0.511	0.486	47,540
2021-12-22	0.512	0.514	0.505	0.511	0.486	310,999
2021-12-21	0.505	0.511	0.505	0.511	0.486	139,161
2021-12-20	0.508	0.510	0.504	0.508	0.484	141,548
2021-12-17	0.515	0.515	0.509	0.510	0.485	133,307
2021-12-16	0.516	0.516	0.512	0.512	0.487	90,000
2021-12-15	0.513	0.515	0.512	0.512	0.487	74,900
2021-12-14	0.510	0.515	0.510	0.512	0.487	159,296
2021-12-13	0.515	0.515	0.510	0.513	0.488	181,508
2021-12-10	0.513	0.513	0.506	0.512	0.487	126,700
2021-12-09	0.503	0.512	0.503	0.511	0.486	174,620
2021-12-08	0.506	0.511	0.503	0.504	0.480	130,541
2021-12-07	0.507	0.510	0.504	0.508	0.484	209,473
2021-12-06	0.515	0.516	0.506	0.508	0.484	174,105
2021-12-03	0.511	0.518	0.506	0.510	0.485	252,633
2021-12-02	0.515	0.528	0.514	0.514	0.489	726,194
2021-12-01	0.502	0.520	0.491	0.519	0.494	997,038
2021-11-30	0.506	0.506	0.501	0.502	0.478	182,286
2021-11-29	0.499	0.505	0.499	0.505	0.481	175,120
2021-11-26	0.508	0.510	0.505	0.505	0.481	85,424
2021-11-25	0.508	0.512	0.506	0.510	0.485	75,444
2021-11-24	0.508	0.513	0.507	0.508	0.484	61,888
2021-11-23	0.508	0.514	0.503	0.511	0.486	335,606
2021-11-22	0.511	0.511	0.502	0.504	0.480	314,168
2021-11-19	0.513	0.513	0.503	0.509	0.484	155,800
2021-11-18	0.509	0.515	0.507	0.507	0.483	142,227
2021-11-17	0.514	0.514	0.507	0.509	0.484	160,456
2021-11-16	0.510	0.511	0.505	0.511	0.486	146,380
2021-11-15	0.502	0.512	0.502	0.511	0.486	358,174
2021-11-12	0.496	0.505	0.492	0.499	0.475	247,954
2021-11-11	0.496	0.496	0.491	0.495	0.471	73,260
2021-11-10	0.495	0.496	0.490	0.490	0.466	328,400
2021-11-09	0.499	0.501	0.493	0.499	0.475	101,454
2021-11-08	0.491	0.500	0.491	0.497	0.473	76,651

← NewerPage 20 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.