Shanghai Highly Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	0.574	0.574	0.549	0.557	0.557	1,813,944
2026-01-14	0.579	0.588	0.572	0.576	0.576	1,073,510
2026-01-13	0.599	0.600	0.574	0.578	0.578	2,209,100
2026-01-12	0.599	0.602	0.592	0.601	0.601	1,584,631
2026-01-09	0.598	0.600	0.592	0.599	0.599	953,664
2026-01-08	0.600	0.604	0.588	0.598	0.598	1,740,478
2026-01-07	0.597	0.603	0.593	0.602	0.602	1,498,516
2026-01-06	0.598	0.602	0.590	0.596	0.596	1,500,448
2026-01-05	0.600	0.605	0.592	0.598	0.598	1,539,000
2025-12-31	0.595	0.604	0.591	0.599	0.599	1,394,155
2025-12-30	0.591	0.599	0.590	0.593	0.593	883,515
2025-12-29	0.600	0.600	0.592	0.594	0.594	558,300
2025-12-26	0.602	0.603	0.592	0.597	0.597	1,354,224
2025-12-25	0.588	0.602	0.582	0.599	0.599	1,681,408
2025-12-24	0.570	0.594	0.570	0.591	0.591	2,041,808
2025-12-23	0.572	0.581	0.570	0.571	0.571	609,000
2025-12-22	0.581	0.585	0.571	0.576	0.576	1,664,044
2025-12-19	0.579	0.580	0.560	0.579	0.579	611,299
2025-12-18	0.569	0.588	0.569	0.571	0.571	810,621
2025-12-17	0.573	0.574	0.558	0.570	0.570	1,292,046
2025-12-16	0.581	0.593	0.568	0.574	0.574	1,366,728
2025-12-15	0.595	0.596	0.585	0.589	0.589	780,032
2025-12-12	0.586	0.596	0.575	0.596	0.596	1,377,264
2025-12-11	0.586	0.590	0.580	0.585	0.585	366,536
2025-12-10	0.581	0.588	0.570	0.587	0.587	620,480
2025-12-09	0.597	0.599	0.580	0.586	0.586	1,085,705
2025-12-08	0.582	0.596	0.576	0.594	0.594	1,171,442
2025-12-05	0.567	0.581	0.566	0.580	0.580	1,014,381
2025-12-04	0.560	0.566	0.551	0.564	0.564	599,224
2025-12-03	0.580	0.585	0.558	0.560	0.560	1,189,100
2025-12-02	0.596	0.596	0.578	0.581	0.581	1,039,725
2025-12-01	0.587	0.600	0.583	0.595	0.595	1,095,097
2025-11-28	0.585	0.594	0.578	0.591	0.591	982,072
2025-11-27	0.581	0.604	0.576	0.588	0.588	2,453,835
2025-11-26	0.571	0.595	0.566	0.588	0.588	2,317,893
2025-11-25	0.573	0.575	0.559	0.573	0.573	2,115,020
2025-11-24	0.539	0.565	0.539	0.565	0.565	3,449,634
2025-11-21	0.527	0.546	0.518	0.533	0.533	2,169,334
2025-11-20	0.537	0.538	0.528	0.532	0.532	665,232
2025-11-19	0.533	0.540	0.527	0.533	0.533	1,063,617
2025-11-18	0.531	0.549	0.529	0.533	0.533	1,676,300
2025-11-17	0.551	0.551	0.527	0.527	0.527	1,376,700
2025-11-14	0.561	0.566	0.550	0.550	0.550	1,238,860
2025-11-13	0.544	0.564	0.544	0.564	0.564	2,070,511
2025-11-12	0.534	0.550	0.532	0.543	0.543	1,382,768
2025-11-11	0.534	0.565	0.510	0.543	0.543	4,147,148
2025-11-10	0.577	0.577	0.516	0.530	0.530	5,679,029
2025-11-07	0.617	0.617	0.571	0.573	0.573	4,358,818
2025-11-06	0.610	0.627	0.610	0.617	0.617	2,274,300
2025-11-05	0.623	0.627	0.602	0.607	0.607	1,754,010
2025-11-04	0.644	0.645	0.623	0.627	0.627	1,309,404
2025-11-03	0.661	0.661	0.625	0.642	0.642	2,710,244
2025-10-31	0.671	0.671	0.657	0.662	0.662	1,355,414
2025-10-30	0.671	0.677	0.665	0.673	0.673	1,197,577
2025-10-29	0.680	0.680	0.665	0.671	0.671	1,045,476
2025-10-28	0.693	0.693	0.674	0.675	0.675	1,534,361
2025-10-27	0.690	0.698	0.689	0.693	0.693	1,135,712
2025-10-24	0.694	0.694	0.677	0.688	0.688	1,403,585
2025-10-23	0.709	0.709	0.685	0.696	0.696	3,004,172
2025-10-22	0.661	0.706	0.661	0.704	0.704	4,765,742

← NewerPage 4 of 21 · 1,215 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.