Shanghai Highly Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	0.370	0.377	0.370	0.372	0.372	241,539
2025-04-22	0.380	0.380	0.369	0.373	0.373	490,422
2025-04-21	0.376	0.381	0.375	0.381	0.381	262,365
2025-04-18	0.383	0.383	0.376	0.380	0.380	341,572
2025-04-17	0.383	0.387	0.380	0.380	0.380	397,803
2025-04-16	0.387	0.387	0.378	0.383	0.383	373,105
2025-04-15	0.388	0.389	0.382	0.385	0.385	256,100
2025-04-14	0.384	0.390	0.384	0.389	0.389	789,718
2025-04-11	0.377	0.389	0.372	0.385	0.385	639,232
2025-04-10	0.377	0.388	0.375	0.378	0.378	800,186
2025-04-09	0.357	0.374	0.338	0.372	0.372	1,159,995
2025-04-08	0.373	0.384	0.343	0.362	0.362	1,589,508
2025-04-07	0.397	0.399	0.374	0.374	0.374	2,520,470
2025-04-03	0.426	0.429	0.414	0.415	0.415	1,227,700
2025-04-02	0.433	0.433	0.425	0.427	0.427	743,660
2025-04-01	0.424	0.436	0.421	0.434	0.434	1,676,546
2025-03-31	0.422	0.431	0.418	0.425	0.425	997,039
2025-03-28	0.433	0.436	0.424	0.424	0.424	1,688,080
2025-03-27	0.415	0.438	0.413	0.434	0.434	2,799,594
2025-03-26	0.414	0.422	0.414	0.415	0.415	462,956
2025-03-25	0.411	0.426	0.408	0.417	0.417	1,105,556
2025-03-24	0.422	0.423	0.405	0.411	0.411	1,750,908
2025-03-21	0.423	0.430	0.420	0.426	0.426	1,111,294
2025-03-20	0.421	0.433	0.418	0.426	0.426	827,608
2025-03-19	0.428	0.433	0.423	0.424	0.424	645,500
2025-03-18	0.439	0.439	0.428	0.428	0.428	1,060,289
2025-03-17	0.436	0.439	0.433	0.437	0.437	614,310
2025-03-14	0.432	0.440	0.426	0.436	0.436	1,165,371
2025-03-13	0.443	0.446	0.427	0.433	0.433	1,415,894
2025-03-12	0.436	0.445	0.431	0.441	0.441	1,940,711
2025-03-11	0.435	0.449	0.429	0.440	0.440	3,473,200
2025-03-10	0.420	0.441	0.418	0.441	0.441	5,344,616
2025-03-07	0.415	0.415	0.408	0.412	0.412	1,183,148
2025-03-06	0.415	0.419	0.413	0.416	0.416	1,386,695
2025-03-05	0.420	0.427	0.412	0.416	0.416	1,909,040
2025-03-04	0.407	0.427	0.404	0.426	0.426	4,258,280
2025-03-03	0.384	0.415	0.384	0.408	0.408	2,684,634
2025-02-28	0.388	0.389	0.384	0.384	0.384	474,900
2025-02-27	0.392	0.392	0.385	0.392	0.392	621,088
2025-02-26	0.398	0.399	0.390	0.393	0.393	638,082
2025-02-25	0.385	0.398	0.383	0.392	0.392	997,210
2025-02-24	0.399	0.399	0.389	0.391	0.391	1,110,100
2025-02-21	0.394	0.408	0.390	0.404	0.404	1,565,181
2025-02-20	0.391	0.401	0.390	0.399	0.399	829,666
2025-02-19	0.385	0.395	0.383	0.395	0.395	692,754
2025-02-18	0.388	0.392	0.380	0.383	0.383	676,400
2025-02-17	0.398	0.398	0.387	0.394	0.394	1,503,280
2025-02-14	0.403	0.408	0.396	0.399	0.399	1,104,200
2025-02-13	0.415	0.415	0.403	0.408	0.408	1,422,822
2025-02-12	0.407	0.416	0.407	0.414	0.414	923,312
2025-02-11	0.417	0.417	0.406	0.409	0.409	644,892
2025-02-10	0.410	0.415	0.405	0.415	0.415	893,008
2025-02-07	0.406	0.411	0.403	0.410	0.410	910,050
2025-02-06	0.400	0.406	0.397	0.405	0.405	850,396
2025-02-05	0.397	0.403	0.396	0.398	0.398	319,471
2025-01-27	0.404	0.408	0.396	0.398	0.398	486,605
2025-01-24	0.397	0.403	0.397	0.403	0.403	427,124
2025-01-23	0.396	0.404	0.395	0.399	0.399	1,487,247
2025-01-22	0.397	0.399	0.390	0.391	0.391	449,200
2025-01-21	0.401	0.403	0.397	0.398	0.398	349,400

← NewerPage 7 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.