Shanghai HYP-ARCH Architectural Design Consultant Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 21.480 | 21.500 | 20.350 | 20.580 | 20.580 | 1,462,450 |
| 2024-04-29 | 20.400 | 21.590 | 20.300 | 21.510 | 21.510 | 1,613,950 |
| 2024-04-26 | 20.390 | 21.200 | 19.700 | 20.000 | 20.000 | 1,127,900 |
| 2024-04-25 | 20.470 | 20.940 | 20.080 | 20.470 | 20.470 | 1,035,950 |
| 2024-04-24 | 19.660 | 21.160 | 19.500 | 20.470 | 20.470 | 1,648,928 |
| 2024-04-23 | 18.650 | 20.080 | 18.650 | 19.750 | 19.750 | 1,495,338 |
| 2024-04-22 | 18.980 | 19.470 | 18.170 | 18.460 | 18.460 | 1,140,520 |
| 2024-04-19 | 19.620 | 19.970 | 18.660 | 19.490 | 19.490 | 1,284,014 |
| 2024-04-18 | 19.990 | 19.990 | 18.660 | 19.020 | 19.020 | 1,207,324 |
| 2024-04-17 | 17.510 | 19.580 | 17.510 | 19.580 | 19.580 | 1,614,399 |
| 2024-04-16 | 20.200 | 20.300 | 17.080 | 17.510 | 17.510 | 1,881,499 |
| 2024-04-15 | 23.810 | 23.810 | 19.660 | 20.980 | 20.980 | 2,635,848 |
| 2024-04-12 | 23.000 | 24.240 | 22.920 | 23.860 | 23.860 | 2,142,787 |
| 2024-04-11 | 22.800 | 23.790 | 22.570 | 23.030 | 23.030 | 1,565,611 |
| 2024-04-10 | 22.950 | 23.970 | 22.500 | 23.400 | 23.400 | 2,156,082 |
| 2024-04-09 | 22.100 | 23.380 | 21.810 | 23.100 | 23.100 | 1,803,649 |
| 2024-04-08 | 23.520 | 23.670 | 22.040 | 22.070 | 22.070 | 2,012,790 |
| 2024-04-03 | 23.020 | 24.200 | 21.930 | 23.980 | 23.980 | 2,862,878 |
| 2024-04-02 | 23.090 | 23.660 | 22.860 | 23.030 | 23.030 | 1,651,778 |
| 2024-04-01 | 22.750 | 23.300 | 22.720 | 23.230 | 23.230 | 1,555,350 |
| 2024-03-29 | 22.150 | 22.960 | 22.150 | 22.870 | 22.870 | 1,755,450 |
| 2024-03-28 | 21.390 | 22.470 | 21.140 | 22.150 | 22.150 | 1,468,510 |
| 2024-03-27 | 22.840 | 22.990 | 21.260 | 21.500 | 21.500 | 1,567,800 |
| 2024-03-26 | 22.200 | 23.230 | 21.790 | 23.120 | 23.120 | 1,550,416 |
| 2024-03-25 | 22.850 | 23.290 | 22.220 | 22.300 | 22.300 | 1,563,388 |
| 2024-03-22 | 23.260 | 23.550 | 22.360 | 22.870 | 22.870 | 2,057,896 |
| 2024-03-21 | 24.040 | 24.170 | 23.130 | 23.250 | 23.250 | 2,626,062 |
| 2024-03-20 | 23.900 | 24.320 | 23.460 | 24.100 | 24.100 | 3,318,319 |
| 2024-03-19 | 25.090 | 26.970 | 23.800 | 24.040 | 24.040 | 5,631,140 |
| 2024-03-18 | 22.120 | 25.760 | 21.540 | 25.760 | 25.760 | 3,951,891 |
| 2024-03-15 | 21.040 | 21.480 | 20.760 | 21.470 | 21.470 | 1,245,060 |
| 2024-03-14 | 21.250 | 21.560 | 20.580 | 21.020 | 21.020 | 1,257,950 |
| 2024-03-13 | 21.480 | 21.570 | 20.880 | 21.360 | 21.360 | 1,480,949 |
| 2024-03-12 | 21.290 | 21.580 | 20.760 | 21.580 | 21.580 | 1,838,456 |
| 2024-03-11 | 20.530 | 21.970 | 20.340 | 21.550 | 21.550 | 2,521,900 |
| 2024-03-08 | 20.650 | 21.060 | 19.630 | 20.850 | 20.850 | 1,970,290 |
| 2024-03-07 | 19.920 | 21.000 | 19.760 | 20.060 | 20.060 | 1,421,786 |
| 2024-03-06 | 19.180 | 19.940 | 19.100 | 19.660 | 19.660 | 1,076,436 |
| 2024-03-05 | 19.880 | 19.910 | 19.080 | 19.200 | 19.200 | 1,063,450 |
| 2024-03-04 | 21.500 | 21.500 | 19.310 | 19.900 | 19.900 | 1,457,200 |
| 2024-03-01 | 20.000 | 20.800 | 19.760 | 20.180 | 20.180 | 1,244,210 |
| 2024-02-29 | 18.590 | 19.850 | 18.200 | 19.650 | 19.650 | 1,752,498 |
| 2024-02-28 | 21.510 | 22.580 | 18.820 | 18.930 | 18.930 | 2,549,550 |
| 2024-02-27 | 20.900 | 21.470 | 20.320 | 21.440 | 21.440 | 1,441,869 |
| 2024-02-26 | 20.980 | 21.850 | 20.250 | 20.950 | 20.950 | 2,528,750 |
| 2024-02-23 | 19.300 | 21.200 | 19.160 | 21.070 | 21.070 | 2,527,658 |
| 2024-02-22 | 18.700 | 19.350 | 18.610 | 19.300 | 19.300 | 1,491,948 |
| 2024-02-21 | 17.730 | 19.360 | 17.600 | 18.750 | 18.750 | 2,090,423 |
| 2024-02-20 | 17.170 | 18.300 | 16.650 | 17.930 | 17.930 | 2,123,000 |
| 2024-02-19 | 16.000 | 17.400 | 15.540 | 17.250 | 17.250 | 2,454,060 |
| 2024-02-08 | 14.180 | 16.490 | 13.270 | 15.830 | 15.830 | 2,713,572 |
| 2024-02-07 | 16.890 | 16.990 | 14.010 | 14.140 | 14.140 | 2,837,182 |
| 2024-02-06 | 17.200 | 17.800 | 15.010 | 16.890 | 16.890 | 2,361,184 |
| 2024-02-05 | 21.010 | 21.190 | 17.110 | 17.330 | 17.330 | 2,780,122 |
| 2024-02-02 | 22.990 | 23.340 | 20.100 | 21.210 | 21.210 | 1,856,814 |
| 2024-02-01 | 23.410 | 23.770 | 21.870 | 23.020 | 23.020 | 2,004,096 |
| 2024-01-31 | 25.140 | 25.970 | 23.440 | 23.440 | 23.440 | 2,194,826 |
| 2024-01-30 | 25.000 | 26.570 | 24.900 | 25.410 | 25.410 | 2,640,600 |
| 2024-01-29 | 27.020 | 28.140 | 25.890 | 26.120 | 26.120 | 4,854,055 |
| 2024-01-26 | 32.000 | 34.760 | 29.000 | 29.290 | 29.290 | 6,551,100 |
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.