Shanghai HYP-ARCH Architectural Design Consultant Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	21.380	21.780	21.000	21.570	21.570	1,692,846
2024-07-26	21.760	22.500	21.380	21.510	21.510	2,560,540
2024-07-25	21.250	23.000	21.020	21.900	21.900	3,781,150
2024-07-24	20.650	22.410	20.130	22.100	22.100	4,106,876
2024-07-23	19.950	21.500	19.950	21.180	21.180	3,764,376
2024-07-22	19.650	20.190	19.510	20.100	20.100	1,702,550
2024-07-19	19.220	19.880	18.840	19.780	19.780	2,011,581
2024-07-18	19.240	19.640	18.670	19.280	19.280	2,281,950
2024-07-17	19.530	22.300	19.530	20.220	20.220	2,884,726
2024-07-16	19.350	19.960	19.350	19.680	19.680	1,484,250
2024-07-15	20.090	20.560	19.610	19.910	19.910	2,638,611
2024-07-12	19.330	22.710	19.150	21.030	21.030	3,878,426
2024-07-11	18.880	19.400	18.720	19.290	19.290	850,200
2024-07-10	18.910	19.220	18.510	18.510	18.510	528,600
2024-07-09	18.670	18.960	17.810	18.870	18.870	866,000
2024-07-08	18.790	19.160	18.330	18.410	18.410	616,500
2024-07-05	18.790	19.110	18.210	19.080	19.080	729,400
2024-07-04	19.490	19.690	18.480	18.780	18.780	867,250
2024-07-03	19.880	19.900	19.300	19.480	19.480	602,000
2024-07-02	20.160	20.200	19.770	19.860	19.860	1,048,400
2024-07-01	19.600	20.370	19.600	20.190	20.190	1,409,500
2024-06-28	19.800	20.220	19.100	19.840	19.840	841,450
2024-06-27	19.700	20.300	19.510	19.680	19.680	1,130,700
2024-06-26	18.530	19.850	17.940	19.700	19.700	1,374,900
2024-06-25	18.110	19.510	18.100	18.520	18.520	852,750
2024-06-24	19.120	19.300	18.000	18.120	18.120	1,015,300
2024-06-21	19.200	19.740	18.590	19.240	19.240	917,300
2024-06-20	19.880	19.880	19.170	19.200	19.200	946,400
2024-06-19	19.650	20.380	19.650	19.930	19.930	893,650
2024-06-18	19.280	19.800	18.920	19.660	19.660	740,800
2024-06-17	19.580	19.580	19.000	19.150	19.150	627,550
2024-06-14	19.470	19.850	19.400	19.500	19.500	842,000
2024-06-13	19.220	19.720	19.030	19.480	19.480	833,200
2024-06-12	18.740	19.470	18.560	19.360	19.360	964,526
2024-06-11	18.930	18.930	18.000	18.550	18.550	837,326
2024-06-07	18.000	19.180	18.000	18.770	18.770	1,533,650
2024-06-06	18.570	18.770	17.230	17.510	17.510	1,285,500
2024-06-05	19.480	19.650	18.600	18.670	18.670	1,522,700
2024-06-04	19.350	20.100	18.810	19.710	19.710	1,564,500
2024-06-03	20.500	20.830	19.330	19.680	19.680	1,992,650
2024-05-31	21.330	21.600	20.620	20.850	20.850	2,572,950
2024-05-30	22.350	24.300	21.730	21.860	21.860	3,945,001
2024-05-29	20.640	22.380	20.450	21.020	21.020	1,714,600
2024-05-28	21.280	21.400	20.560	20.640	20.640	1,125,700
2024-05-27	21.460	22.160	20.780	21.390	21.390	1,283,200
2024-05-24	21.820	21.980	21.000	21.320	21.320	1,296,750
2024-05-23	22.050	22.460	21.480	21.800	21.800	1,838,146
2024-05-22	22.150	23.070	21.890	22.850	22.850	2,493,196
2024-05-21	22.180	22.250	21.360	21.480	21.480	948,400
2024-05-20	22.460	22.500	21.880	22.020	22.020	1,337,846
2024-05-17	22.300	23.000	22.100	22.660	22.660	1,735,400
2024-05-16	21.460	22.300	21.150	22.080	22.080	1,433,574
2024-05-15	21.040	21.450	20.600	21.130	21.130	756,500
2024-05-14	20.970	21.180	20.690	20.980	20.980	791,500
2024-05-13	21.370	21.370	20.340	20.570	20.570	900,200
2024-05-10	21.910	22.200	21.060	21.380	21.380	984,850
2024-05-09	21.830	22.300	21.780	21.910	21.910	808,500
2024-05-08	22.250	22.260	21.500	21.780	21.780	1,276,850
2024-05-07	21.980	22.580	21.450	22.490	22.490	1,763,450
2024-05-06	20.910	23.460	20.850	22.000	22.000	2,497,100

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-10	0.7500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.