Shanghai Highly Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	0.574	0.576	0.570	0.575	0.575	439,300
2026-04-17	0.571	0.576	0.567	0.574	0.574	1,002,919
2026-04-16	0.568	0.574	0.563	0.571	0.571	582,212
2026-04-15	0.573	0.575	0.566	0.569	0.569	508,300
2026-04-14	0.561	0.572	0.561	0.571	0.571	1,117,912
2026-04-13	0.560	0.564	0.560	0.561	0.561	465,800
2026-04-10	0.568	0.568	0.558	0.564	0.564	1,177,517
2026-04-09	0.540	0.575	0.535	0.569	0.569	3,931,874
2026-04-08	0.532	0.545	0.530	0.543	0.543	864,385
2026-04-07	0.527	0.531	0.525	0.526	0.526	227,992
2026-04-03	0.527	0.532	0.525	0.528	0.528	251,829
2026-04-02	0.536	0.536	0.525	0.529	0.529	300,228
2026-04-01	0.535	0.538	0.530	0.536	0.536	373,927
2026-03-31	0.530	0.536	0.527	0.528	0.528	362,887
2026-03-30	0.533	0.537	0.525	0.535	0.535	929,029
2026-03-27	0.530	0.541	0.522	0.538	0.538	1,042,660
2026-03-26	0.543	0.543	0.533	0.533	0.533	366,100
2026-03-25	0.545	0.549	0.540	0.543	0.543	763,484
2026-03-24	0.530	0.543	0.530	0.538	0.538	376,200
2026-03-23	0.538	0.546	0.525	0.533	0.533	1,069,000
2026-03-20	0.555	0.565	0.547	0.547	0.547	845,900
2026-03-19	0.551	0.563	0.551	0.555	0.555	528,945
2026-03-18	0.561	0.561	0.552	0.557	0.557	751,666
2026-03-17	0.557	0.572	0.550	0.563	0.563	1,287,560
2026-03-16	0.559	0.559	0.549	0.553	0.553	532,845
2026-03-13	0.558	0.562	0.552	0.559	0.559	789,814
2026-03-12	0.575	0.575	0.555	0.562	0.562	1,192,461
2026-03-11	0.576	0.577	0.568	0.575	0.575	802,729
2026-03-10	0.568	0.575	0.568	0.575	0.575	907,116
2026-03-09	0.570	0.570	0.553	0.564	0.564	1,474,923
2026-03-06	0.569	0.575	0.564	0.573	0.573	921,695
2026-03-05	0.559	0.572	0.554	0.570	0.570	1,368,972
2026-03-04	0.546	0.565	0.543	0.553	0.553	810,974
2026-03-03	0.564	0.572	0.546	0.547	0.547	1,998,500
2026-03-02	0.574	0.575	0.558	0.563	0.563	1,377,203
2026-02-27	0.548	0.575	0.548	0.575	0.575	2,306,003
2026-02-26	0.559	0.559	0.544	0.550	0.550	685,500
2026-02-25	0.551	0.558	0.551	0.556	0.556	846,168
2026-02-24	0.548	0.552	0.543	0.551	0.551	875,000
2026-02-13	0.537	0.548	0.536	0.544	0.544	1,438,920
2026-02-12	0.533	0.535	0.531	0.535	0.535	295,811
2026-02-11	0.533	0.534	0.528	0.533	0.533	1,004,806
2026-02-10	0.531	0.534	0.528	0.533	0.533	476,993
2026-02-09	0.530	0.535	0.530	0.533	0.533	337,430
2026-02-06	0.524	0.529	0.520	0.528	0.528	321,800
2026-02-05	0.525	0.529	0.522	0.526	0.526	239,800
2026-02-04	0.528	0.533	0.518	0.530	0.530	840,205
2026-02-03	0.527	0.533	0.520	0.532	0.532	496,100
2026-02-02	0.531	0.531	0.520	0.524	0.524	434,204
2026-01-30	0.536	0.536	0.528	0.533	0.533	935,839
2026-01-29	0.549	0.549	0.532	0.537	0.537	820,387
2026-01-28	0.551	0.556	0.542	0.546	0.546	1,014,508
2026-01-27	0.546	0.552	0.537	0.550	0.550	1,152,563
2026-01-26	0.555	0.559	0.539	0.542	0.542	1,408,970
2026-01-23	0.548	0.555	0.546	0.555	0.555	749,258
2026-01-22	0.549	0.555	0.543	0.550	0.550	1,050,968
2026-01-21	0.536	0.553	0.532	0.551	0.551	1,397,931
2026-01-20	0.547	0.547	0.535	0.538	0.538	1,191,290
2026-01-19	0.553	0.556	0.546	0.548	0.548	849,169
2026-01-16	0.560	0.563	0.550	0.554	0.554	778,541

← NewerPage 3 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.