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
2024-01-25	26.480	31.150	26.480	31.150	31.150	2,496,265
2024-01-24	24.880	27.930	24.880	25.960	25.960	1,790,700
2024-01-23	25.400	26.180	24.410	24.810	24.810	862,400
2024-01-22	27.350	27.360	25.190	25.400	25.400	775,620
2024-01-19	27.850	28.360	27.170	27.190	27.190	740,924
2024-01-18	28.850	28.980	27.350	27.950	27.950	746,800
2024-01-17	29.600	29.600	28.530	28.850	28.850	686,500
2024-01-16	29.450	29.750	28.810	29.530	29.530	644,800
2024-01-15	29.810	29.990	29.080	29.310	29.310	737,600
2024-01-12	30.010	30.750	29.810	29.810	29.810	529,050
2024-01-11	29.880	30.150	29.660	30.130	30.130	434,200
2024-01-10	30.190	30.190	29.580	29.660	29.660	517,800
2024-01-09	29.740	30.530	29.700	30.190	30.190	552,500
2024-01-08	30.460	30.600	29.810	29.820	29.820	658,250
2024-01-05	31.100	31.100	30.000	30.100	30.100	512,003
2024-01-04	30.830	30.910	30.450	30.860	30.860	520,039
2024-01-03	30.760	30.900	30.300	30.670	30.670	775,350
2024-01-02	30.250	30.960	30.010	30.740	30.740	1,540,130
2023-12-29	29.290	30.300	28.960	30.300	30.300	1,478,607
2023-12-28	27.970	29.250	27.460	28.940	28.940	859,025
2023-12-27	27.710	28.000	27.400	27.890	27.890	427,500
2023-12-26	28.030	28.150	27.300	27.740	27.740	523,363
2023-12-25	28.530	28.590	27.590	27.930	27.930	829,480
2023-12-22	29.420	29.430	28.410	28.530	28.530	953,100
2023-12-21	29.600	29.950	28.420	29.360	29.360	1,042,542
2023-12-20	28.950	30.300	28.950	29.750	29.750	1,518,492
2023-12-19	28.930	29.330	28.400	28.950	28.950	766,214
2023-12-18	29.090	29.690	28.900	29.120	29.120	998,900
2023-12-15	29.530	30.500	28.990	29.090	29.090	1,768,019
2023-12-14	30.000	30.280	28.930	29.720	29.720	2,125,914
2023-12-13	29.700	32.460	29.500	30.000	30.000	2,687,300
2023-12-12	28.600	28.850	28.250	28.760	28.760	398,850
2023-12-11	28.840	29.180	28.090	28.550	28.550	762,150
2023-12-08	29.690	29.830	28.300	28.330	28.330	853,850
2023-12-07	29.910	30.150	29.440	29.560	29.560	542,500
2023-12-06	29.540	30.080	29.540	29.900	29.900	443,100
2023-12-05	30.140	30.270	29.550	29.550	29.550	425,800
2023-12-04	29.650	30.200	29.650	30.120	30.120	598,500
2023-12-01	29.590	29.900	29.390	29.650	29.650	387,640
2023-11-30	29.950	30.100	29.210	29.600	29.600	470,000
2023-11-29	30.800	30.800	29.720	29.750	29.750	402,250
2023-11-28	30.100	30.490	29.840	30.290	30.290	499,365
2023-11-27	29.840	30.300	29.700	29.980	29.980	477,750
2023-11-24	30.890	30.890	29.680	29.850	29.850	584,100
2023-11-23	30.320	30.840	30.210	30.640	30.640	605,650
2023-11-22	30.540	31.230	30.370	30.400	30.400	869,042
2023-11-21	30.680	31.150	30.350	30.350	30.350	583,500
2023-11-20	30.210	30.580	30.190	30.570	30.570	524,253
2023-11-17	30.230	30.400	30.060	30.210	30.210	372,300
2023-11-16	30.550	30.590	30.000	30.230	30.230	377,600
2023-11-15	30.590	30.790	30.230	30.550	30.550	478,350
2023-11-14	30.560	30.760	30.050	30.590	30.590	566,600
2023-11-13	29.720	30.690	29.550	30.520	30.520	916,450
2023-11-10	29.770	29.990	29.520	29.720	29.720	445,000
2023-11-09	29.960	30.280	29.690	29.780	29.780	388,859
2023-11-08	29.640	30.030	29.340	29.910	29.910	690,700
2023-11-07	30.100	30.100	29.460	29.640	29.640	576,667
2023-11-06	29.450	29.970	29.310	29.950	29.950	963,100
2023-11-03	29.010	29.820	29.010	29.480	29.480	930,100
2023-11-02	29.290	29.590	28.760	28.780	28.780	492,950

← NewerPage 12 of 21 · 1,219 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.