Shanghai Highly Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.649	0.659	0.648	0.654	0.654	669,500
2025-10-20	0.654	0.667	0.646	0.649	0.649	1,110,076
2025-10-17	0.672	0.672	0.649	0.651	0.651	1,513,930
2025-10-16	0.677	0.679	0.663	0.670	0.670	1,194,150
2025-10-15	0.648	0.683	0.644	0.681	0.681	2,771,671
2025-10-14	0.668	0.685	0.647	0.648	0.648	2,300,478
2025-10-13	0.650	0.670	0.641	0.668	0.668	1,880,958
2025-10-10	0.668	0.686	0.639	0.670	0.670	4,063,442
2025-10-09	0.740	0.740	0.669	0.669	0.669	7,445,300
2025-09-30	0.736	0.755	0.729	0.743	0.743	2,674,665
2025-09-29	0.724	0.744	0.722	0.734	0.734	1,891,950
2025-09-26	0.770	0.770	0.725	0.725	0.725	4,286,153
2025-09-25	0.753	0.779	0.751	0.769	0.769	3,320,666
2025-09-24	0.757	0.790	0.740	0.757	0.757	5,621,156
2025-09-23	0.762	0.800	0.725	0.791	0.791	5,791,705
2025-09-22	0.758	0.772	0.752	0.768	0.768	3,628,166
2025-09-19	0.731	0.780	0.714	0.754	0.754	6,562,057
2025-09-18	0.736	0.754	0.721	0.733	0.733	3,595,092
2025-09-17	0.717	0.745	0.717	0.738	0.738	3,414,894
2025-09-16	0.704	0.718	0.703	0.716	0.716	1,932,577
2025-09-15	0.719	0.720	0.701	0.707	0.707	2,478,560
2025-09-12	0.688	0.727	0.681	0.718	0.718	5,662,414
2025-09-11	0.643	0.689	0.633	0.683	0.683	5,128,328
2025-09-10	0.640	0.663	0.635	0.645	0.645	2,723,420
2025-09-09	0.665	0.694	0.642	0.642	0.642	8,093,934
2025-09-08	0.710	0.728	0.678	0.713	0.713	3,985,348
2025-09-05	0.650	0.707	0.650	0.703	0.703	5,767,169
2025-09-04	0.695	0.711	0.631	0.651	0.651	7,123,859
2025-09-03	0.776	0.778	0.690	0.696	0.696	8,083,829
2025-09-02	0.772	0.799	0.741	0.766	0.766	7,297,219
2025-09-01	0.718	0.783	0.718	0.772	0.772	6,423,708
2025-08-29	0.722	0.737	0.702	0.717	0.717	4,459,403
2025-08-28	0.662	0.728	0.661	0.720	0.720	6,293,432
2025-08-27	0.684	0.702	0.660	0.662	0.662	5,380,919
2025-08-26	0.710	0.753	0.664	0.665	0.665	12,389,925
2025-08-25	0.648	0.711	0.648	0.708	0.708	7,466,088
2025-08-22	0.595	0.650	0.595	0.646	0.646	5,913,339
2025-08-21	0.580	0.622	0.580	0.597	0.597	5,305,039
2025-08-20	0.600	0.600	0.563	0.586	0.586	8,254,358
2025-08-19	0.543	0.603	0.540	0.602	0.602	12,501,566
2025-08-18	0.519	0.549	0.519	0.548	0.548	5,749,265
2025-08-15	0.482	0.526	0.481	0.515	0.515	6,327,206
2025-08-14	0.507	0.514	0.486	0.489	0.489	10,066,176
2025-08-13	0.512	0.538	0.498	0.531	0.531	10,466,014
2025-08-12	0.470	0.509	0.465	0.509	0.509	11,533,655
2025-08-11	0.435	0.463	0.432	0.463	0.463	4,719,097
2025-08-08	0.458	0.469	0.438	0.438	0.438	5,912,082
2025-08-07	0.442	0.459	0.438	0.459	0.459	5,521,045
2025-08-06	0.425	0.445	0.425	0.443	0.443	4,833,723
2025-08-05	0.417	0.426	0.417	0.425	0.425	2,254,131
2025-08-04	0.411	0.415	0.409	0.415	0.415	879,024
2025-08-01	0.408	0.414	0.407	0.412	0.412	933,661
2025-07-31	0.411	0.415	0.407	0.408	0.408	1,386,600
2025-07-30	0.425	0.425	0.410	0.413	0.413	2,949,128
2025-07-29	0.424	0.433	0.417	0.424	0.424	3,512,694
2025-07-28	0.437	0.437	0.421	0.422	0.422	3,838,072
2025-07-25	0.426	0.435	0.418	0.433	0.433	3,938,052
2025-07-24	0.420	0.434	0.418	0.422	0.422	3,054,429
2025-07-23	0.404	0.429	0.404	0.420	0.420	4,570,946
2025-07-22	0.407	0.410	0.402	0.406	0.406	952,347

← NewerPage 5 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.