Shanghai Highly Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	0.397	0.407	0.397	0.403	0.403	826,965
2025-01-17	0.394	0.399	0.391	0.397	0.397	404,032
2025-01-16	0.395	0.402	0.392	0.395	0.395	768,000
2025-01-15	0.399	0.399	0.392	0.393	0.393	615,100
2025-01-14	0.388	0.401	0.388	0.399	0.399	1,187,279
2025-01-13	0.383	0.386	0.378	0.386	0.386	353,284
2025-01-10	0.389	0.391	0.382	0.384	0.384	532,084
2025-01-09	0.384	0.393	0.384	0.392	0.392	365,400
2025-01-08	0.391	0.392	0.383	0.390	0.390	417,800
2025-01-07	0.380	0.393	0.380	0.390	0.390	477,300
2025-01-06	0.383	0.388	0.379	0.383	0.383	555,180
2025-01-03	0.401	0.408	0.381	0.384	0.384	1,570,652
2025-01-02	0.413	0.420	0.400	0.403	0.403	1,403,309
2024-12-31	0.410	0.426	0.400	0.417	0.417	2,675,560
2024-12-30	0.415	0.415	0.407	0.413	0.413	447,582
2024-12-27	0.409	0.421	0.409	0.414	0.414	765,152
2024-12-26	0.404	0.410	0.403	0.406	0.406	449,230
2024-12-25	0.419	0.419	0.400	0.406	0.406	1,357,960
2024-12-24	0.420	0.421	0.415	0.421	0.421	243,160
2024-12-23	0.428	0.432	0.414	0.416	0.416	794,194
2024-12-20	0.427	0.438	0.422	0.433	0.433	1,326,800
2024-12-19	0.420	0.426	0.412	0.426	0.426	722,208
2024-12-18	0.422	0.427	0.421	0.424	0.424	625,250
2024-12-17	0.450	0.452	0.412	0.419	0.419	2,059,804
2024-12-16	0.452	0.452	0.447	0.449	0.449	376,018
2024-12-13	0.450	0.453	0.447	0.451	0.451	456,993
2024-12-12	0.453	0.458	0.447	0.455	0.455	1,245,196
2024-12-11	0.453	0.462	0.451	0.455	0.455	1,210,686
2024-12-10	0.460	0.465	0.447	0.448	0.448	1,594,930
2024-12-09	0.460	0.462	0.443	0.449	0.449	1,090,292
2024-12-06	0.459	0.465	0.454	0.460	0.460	1,008,520
2024-12-05	0.453	0.462	0.453	0.459	0.459	1,264,072
2024-12-04	0.462	0.470	0.447	0.450	0.450	2,044,803
2024-12-03	0.453	0.474	0.449	0.466	0.466	3,701,334
2024-12-02	0.428	0.449	0.426	0.449	0.449	2,495,692
2024-11-29	0.423	0.429	0.422	0.428	0.428	701,485
2024-11-28	0.425	0.430	0.424	0.424	0.424	613,338
2024-11-27	0.416	0.426	0.413	0.426	0.426	986,534
2024-11-26	0.420	0.428	0.415	0.420	0.420	1,233,676
2024-11-25	0.427	0.430	0.412	0.420	0.420	1,749,268
2024-11-22	0.443	0.444	0.420	0.427	0.427	1,896,578
2024-11-21	0.440	0.452	0.436	0.445	0.445	2,150,361
2024-11-20	0.431	0.443	0.426	0.442	0.442	2,353,563
2024-11-19	0.416	0.432	0.416	0.431	0.431	2,453,037
2024-11-18	0.416	0.421	0.405	0.416	0.416	2,382,942
2024-11-15	0.398	0.423	0.398	0.414	0.414	5,017,505
2024-11-14	0.426	0.433	0.397	0.403	0.403	5,030,955
2024-11-13	0.460	0.468	0.428	0.429	0.429	8,379,237
2024-11-12	0.480	0.507	0.459	0.476	0.476	10,872,093
2024-11-11	0.500	0.538	0.496	0.510	0.510	8,481,575
2024-11-08	0.470	0.504	0.461	0.498	0.498	5,504,401
2024-11-07	0.466	0.507	0.439	0.480	0.480	7,664,924
2024-11-06	0.510	0.523	0.473	0.473	0.473	10,421,667
2024-11-05	0.475	0.476	0.465	0.476	0.476	5,909,038
2024-11-04	0.420	0.433	0.420	0.433	0.433	3,816,577
2024-11-01	0.412	0.435	0.391	0.394	0.394	3,665,678
2024-10-31	0.404	0.425	0.400	0.412	0.412	2,783,912
2024-10-30	0.405	0.415	0.392	0.400	0.400	2,471,068
2024-10-29	0.411	0.432	0.411	0.411	0.411	4,246,641
2024-10-28	0.390	0.415	0.389	0.414	0.414	3,611,312

← NewerPage 8 of 21 · 1,216 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.