Shanghai Highly Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	0.406	0.409	0.399	0.407	0.407	1,688,946
2025-07-18	0.393	0.406	0.384	0.406	0.406	2,645,247
2025-07-17	0.387	0.390	0.381	0.390	0.390	711,545
2025-07-16	0.382	0.388	0.382	0.384	0.384	836,400
2025-07-15	0.384	0.387	0.378	0.382	0.382	1,042,854
2025-07-14	0.383	0.383	0.377	0.381	0.381	682,033
2025-07-11	0.381	0.384	0.378	0.383	0.383	784,732
2025-07-10	0.376	0.380	0.376	0.379	0.379	461,548
2025-07-09	0.378	0.380	0.374	0.377	0.377	476,392
2025-07-08	0.371	0.378	0.370	0.377	0.377	547,968
2025-07-07	0.376	0.376	0.367	0.372	0.372	632,580
2025-07-04	0.378	0.378	0.372	0.376	0.376	474,200
2025-07-03	0.371	0.377	0.371	0.376	0.376	559,798
2025-07-02	0.377	0.382	0.372	0.375	0.375	1,522,138
2025-07-01	0.362	0.386	0.362	0.380	0.380	3,071,922
2025-06-30	0.353	0.366	0.353	0.362	0.362	1,300,922
2025-06-27	0.346	0.353	0.346	0.352	0.352	270,104
2025-06-26	0.348	0.351	0.348	0.350	0.350	212,704
2025-06-25	0.352	0.352	0.348	0.351	0.351	286,240
2025-06-24	0.341	0.350	0.341	0.346	0.346	467,710
2025-06-23	0.336	0.342	0.336	0.341	0.341	199,463
2025-06-20	0.342	0.342	0.336	0.338	0.338	181,110
2025-06-19	0.344	0.346	0.337	0.338	0.338	246,450
2025-06-18	0.342	0.343	0.338	0.342	0.342	146,768
2025-06-17	0.348	0.348	0.341	0.345	0.345	471,384
2025-06-16	0.351	0.351	0.345	0.347	0.347	257,452
2025-06-13	0.350	0.351	0.347	0.348	0.348	275,411
2025-06-12	0.351	0.354	0.349	0.353	0.353	295,936
2025-06-11	0.357	0.360	0.350	0.355	0.355	705,140
2025-06-10	0.367	0.368	0.351	0.360	0.360	595,880
2025-06-09	0.362	0.367	0.362	0.366	0.366	112,764
2025-06-06	0.362	0.366	0.360	0.363	0.363	214,482
2025-06-05	0.361	0.365	0.361	0.365	0.365	258,572
2025-06-04	0.362	0.367	0.360	0.367	0.367	315,746
2025-06-03	0.362	0.367	0.361	0.362	0.362	363,000
2025-05-30	0.370	0.370	0.365	0.368	0.368	267,600
2025-05-29	0.366	0.372	0.366	0.371	0.371	245,600
2025-05-28	0.366	0.369	0.366	0.367	0.367	155,300
2025-05-27	0.370	0.374	0.367	0.369	0.369	272,084
2025-05-26	0.373	0.375	0.371	0.371	0.371	233,400
2025-05-23	0.372	0.375	0.370	0.373	0.373	399,978
2025-05-22	0.378	0.380	0.373	0.374	0.374	198,868
2025-05-21	0.381	0.381	0.371	0.376	0.376	585,560
2025-05-20	0.378	0.381	0.378	0.381	0.381	613,299
2025-05-19	0.377	0.380	0.370	0.378	0.378	388,300
2025-05-16	0.378	0.379	0.372	0.375	0.375	218,500
2025-05-15	0.385	0.385	0.373	0.376	0.376	305,445
2025-05-14	0.385	0.387	0.382	0.384	0.384	184,100
2025-05-13	0.386	0.386	0.380	0.384	0.384	370,558
2025-05-12	0.382	0.384	0.380	0.382	0.382	101,878
2025-05-09	0.385	0.385	0.377	0.378	0.378	372,096
2025-05-08	0.385	0.386	0.380	0.383	0.383	405,400
2025-05-07	0.382	0.389	0.381	0.385	0.385	723,038
2025-05-06	0.371	0.383	0.371	0.383	0.383	884,972
2025-04-30	0.359	0.372	0.355	0.370	0.370	771,513
2025-04-29	0.356	0.356	0.349	0.354	0.354	329,560
2025-04-28	0.369	0.369	0.353	0.356	0.356	572,300
2025-04-25	0.373	0.373	0.366	0.369	0.369	386,584
2025-04-24	0.373	0.376	0.367	0.372	0.372	309,200
2025-04-23	0.370	0.377	0.370	0.372	0.372	241,539

← NewerPage 6 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.