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
2023-11-01	28.990	29.370	28.820	29.240	29.240	632,000
2023-10-31	28.700	29.160	28.300	28.980	28.980	611,100
2023-10-30	28.560	29.010	27.980	28.900	28.900	1,224,200
2023-10-27	29.100	29.370	28.650	28.890	28.890	897,150
2023-10-26	29.710	29.750	28.530	29.200	29.200	1,258,050
2023-10-25	28.900	30.180	28.890	29.830	29.830	1,774,550
2023-10-24	27.150	28.410	27.010	28.330	28.330	1,155,083
2023-10-23	28.000	28.270	26.850	27.410	27.410	733,145
2023-10-20	28.020	28.740	27.700	28.270	28.270	798,108
2023-10-19	27.960	28.880	27.710	28.060	28.060	843,863
2023-10-18	28.600	28.600	27.900	27.960	27.960	691,200
2023-10-17	28.700	28.980	28.380	28.630	28.630	529,350
2023-10-16	28.900	29.000	28.440	28.640	28.640	792,050
2023-10-13	29.170	29.490	28.900	28.900	28.900	796,537
2023-10-12	29.800	29.940	29.170	29.170	29.170	852,500
2023-10-11	29.700	30.150	29.210	29.650	29.650	852,350
2023-10-10	29.980	30.140	29.400	29.430	29.430	619,750
2023-10-09	30.450	30.580	29.830	29.930	29.930	725,319
2023-09-28	30.350	30.600	30.260	30.440	30.440	571,341
2023-09-27	29.880	30.490	29.860	30.200	30.200	798,119
2023-09-26	29.420	30.190	29.350	29.920	29.920	781,258
2023-09-25	30.000	30.200	29.200	29.420	29.420	576,308
2023-09-22	28.830	29.810	28.770	29.720	29.720	885,300
2023-09-21	29.060	29.340	28.710	28.820	28.820	654,353
2023-09-20	29.260	29.550	28.880	28.890	28.890	568,200
2023-09-19	29.580	29.660	28.880	29.190	29.190	702,100
2023-09-18	29.020	29.610	28.580	29.510	29.510	909,387
2023-09-15	29.010	29.430	28.850	28.950	28.950	677,450
2023-09-14	29.550	29.560	28.870	29.030	29.030	1,039,900
2023-09-13	29.350	30.010	29.130	29.650	29.650	1,054,800
2023-09-12	30.290	30.440	29.300	29.430	29.430	1,265,050
2023-09-11	29.960	30.600	29.550	30.290	30.290	1,093,400
2023-09-08	29.730	30.290	29.570	29.950	29.950	1,106,109
2023-09-07	30.980	31.150	29.620	29.730	29.730	1,864,200
2023-09-06	30.510	31.260	30.100	30.980	30.980	1,552,250
2023-09-05	32.320	32.500	30.360	30.660	30.660	3,119,525
2023-09-04	32.700	33.300	31.500	32.280	32.280	2,650,625
2023-09-01	33.050	33.580	32.230	32.420	32.420	2,784,190
2023-08-31	34.600	35.480	32.800	33.490	33.490	4,206,658
2023-08-30	33.700	35.350	32.750	35.150	35.150	5,277,145
2023-08-29	31.880	34.800	31.650	34.220	34.220	5,812,075
2023-08-28	34.000	34.450	31.350	31.840	31.840	3,759,393
2023-08-25	31.100	33.330	29.620	31.540	31.540	3,152,837
2023-08-24	32.770	32.800	30.580	31.370	31.370	2,721,200
2023-08-23	33.570	33.860	32.400	32.860	32.860	4,067,500
2023-08-22	30.860	34.780	30.860	34.700	34.700	6,199,586
2023-08-21	32.270	34.370	32.030	32.190	32.190	5,349,784
2023-08-18	30.890	32.000	30.610	32.000	32.000	4,223,669
2023-08-17	31.700	32.230	30.280	30.930	30.930	3,548,454
2023-08-16	31.020	32.310	30.300	32.310	32.310	4,886,805
2023-08-15	29.970	31.080	29.530	30.790	30.790	2,843,300
2023-08-14	30.000	30.850	25.100	30.200	30.200	3,182,384
2023-08-11	30.820	32.160	30.800	31.140	31.140	3,709,408
2023-08-10	30.800	31.550	30.310	30.360	30.360	3,285,467
2023-08-09	31.040	32.300	30.450	31.510	31.510	3,868,480
2023-08-08	30.460	31.660	30.290	31.620	31.620	5,077,322
2023-08-07	29.510	30.950	29.000	30.690	30.690	4,319,483
2023-08-04	29.900	31.070	29.600	30.210	30.210	4,310,197
2023-08-03	29.760	30.290	29.270	29.980	29.980	4,283,150
2023-08-02	30.020	30.920	29.400	29.620	29.620	4,572,722

← NewerPage 13 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.