Shanghai Highly Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.573	0.579	0.570	0.572	0.572	383,076
2026-10-16	0.579	0.586	0.570	0.572	0.572	315,500
2026-10-15	0.586	0.586	0.568	0.571	0.571	765,200
2026-10-14	0.604	0.607	0.588	0.590	0.590	874,588
2026-10-13	0.616	0.616	0.602	0.609	0.609	871,100
2026-10-12	0.624	0.627	0.617	0.618	0.618	584,696
2026-10-09	0.628	0.628	0.622	0.626	0.626	681,264
2026-10-08	0.622	0.626	0.619	0.626	0.626	470,412
2026-09-30	0.622	0.630	0.622	0.626	0.626	239,300
2026-09-29	0.620	0.629	0.620	0.629	0.629	321,952
2026-09-28	0.627	0.627	0.620	0.622	0.622	198,400
2026-09-24	0.625	0.628	0.620	0.622	0.622	406,400
2026-09-23	0.626	0.628	0.624	0.628	0.628	344,900
2026-09-22	0.629	0.633	0.623	0.629	0.629	612,340
2026-09-21	0.631	0.631	0.625	0.626	0.626	330,100
2026-09-18	0.629	0.630	0.624	0.629	0.629	602,830
2026-09-17	0.627	0.628	0.625	0.628	0.628	210,200
2026-09-16	0.622	0.629	0.620	0.627	0.627	328,926
2026-09-15	0.628	0.628	0.622	0.627	0.627	508,678
2026-09-14	0.621	0.633	0.618	0.626	0.626	826,600
2026-09-11	0.620	0.627	0.611	0.627	0.627	3,788,916
2026-09-10	0.600	0.602	0.594	0.598	0.598	174,200
2026-09-09	0.599	0.605	0.597	0.600	0.600	260,984
2026-09-08	0.604	0.604	0.591	0.603	0.603	301,808
2026-09-07	0.601	0.605	0.600	0.600	0.600	305,224
2026-09-04	0.608	0.608	0.595	0.600	0.600	673,824
2026-09-03	0.611	0.611	0.596	0.600	0.600	475,924
2026-09-02	0.606	0.606	0.596	0.599	0.599	499,200
2026-09-01	0.623	0.623	0.595	0.601	0.601	1,641,102
2026-08-31	0.633	0.633	0.623	0.624	0.624	1,179,971
2026-08-28	0.635	0.635	0.630	0.633	0.633	233,800
2026-08-27	0.627	0.641	0.627	0.634	0.634	832,827
2026-08-26	0.634	0.636	0.626	0.629	0.629	508,692
2026-08-25	0.632	0.636	0.629	0.634	0.634	510,284
2026-08-24	0.632	0.644	0.631	0.637	0.637	855,508
2026-08-21	0.626	0.634	0.626	0.631	0.631	245,520
2026-08-20	0.637	0.637	0.629	0.630	0.630	415,000
2026-08-19	0.631	0.637	0.628	0.633	0.633	594,300
2026-08-18	0.640	0.640	0.630	0.636	0.636	454,400
2026-08-17	0.633	0.640	0.633	0.639	0.639	388,468
2026-08-14	0.634	0.637	0.633	0.635	0.635	412,788
2026-08-13	0.641	0.642	0.634	0.635	0.635	307,800
2026-08-12	0.638	0.644	0.633	0.640	0.640	507,500
2026-08-11	0.633	0.649	0.633	0.640	0.640	1,229,200
2026-08-10	0.638	0.639	0.632	0.636	0.636	484,576
2026-08-07	0.636	0.638	0.631	0.637	0.637	300,330
2026-08-06	0.636	0.639	0.633	0.636	0.636	403,882
2026-08-05	0.630	0.642	0.629	0.637	0.637	1,680,368
2026-08-04	0.625	0.633	0.625	0.630	0.630	533,572
2026-08-03	0.630	0.632	0.624	0.626	0.626	869,956
2026-07-31	0.634	0.639	0.628	0.633	0.633	1,207,110
2026-07-30	0.618	0.642	0.618	0.631	0.631	1,913,790
2026-07-29	0.638	0.638	0.610	0.625	0.625	1,857,780
2026-07-28	0.623	0.656	0.623	0.639	0.639	3,634,244
2026-07-27	0.604	0.610	0.600	0.606	0.606	345,916
2026-07-24	0.605	0.605	0.592	0.601	0.601	670,752
2026-07-23	0.609	0.609	0.598	0.607	0.607	587,858
2026-07-22	0.604	0.609	0.598	0.605	0.605	298,860
2026-07-21	0.598	0.609	0.596	0.608	0.608	728,536
2026-07-20	0.601	0.617	0.591	0.594	0.594	834,547

Page 1 of 3 · 121 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.