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
2023-08-01	33.830	33.830	30.250	30.610	30.610	7,014,745
2023-07-31	33.280	35.200	32.920	34.410	34.410	8,125,725
2023-07-28	38.360	39.940	34.890	35.960	35.960	9,792,980
2023-07-27	36.060	43.590	35.010	39.160	39.160	10,634,540
2023-07-26	35.800	39.800	35.800	37.990	37.990	10,793,920
2023-07-25	27.550	33.460	27.210	33.460	33.460	5,293,912
2023-07-24	26.880	27.880	26.400	27.880	27.880	2,676,350
2023-07-21	26.520	26.890	26.240	26.880	26.880	605,800
2023-07-20	27.000	27.140	26.350	26.440	26.440	883,800
2023-07-19	27.210	27.600	26.340	27.140	27.140	1,378,350
2023-07-18	26.580	26.580	26.140	26.550	26.550	321,800
2023-07-17	26.190	26.500	25.720	26.450	26.450	381,950
2023-07-14	26.240	26.390	25.820	26.210	26.210	262,700
2023-07-13	25.950	26.270	25.700	26.160	26.160	427,100
2023-07-12	26.290	26.580	25.770	25.850	25.850	373,100
2023-07-11	25.980	26.220	25.810	26.160	26.160	359,200
2023-07-10	26.450	26.450	25.620	25.910	25.910	419,550
2023-07-07	25.840	26.320	25.840	25.990	25.990	319,700
2023-07-06	26.340	26.340	25.860	26.120	26.120	490,399
2023-07-05	26.300	26.440	25.730	26.130	26.130	458,550
2023-07-04	25.610	26.190	25.410	26.080	26.080	679,927
2023-07-03	25.640	25.980	25.400	25.610	25.610	662,319
2023-06-30	25.110	25.720	25.110	25.450	25.450	735,500
2023-06-29	24.300	25.370	24.300	25.110	25.110	744,627
2023-06-28	24.830	24.840	24.140	24.390	24.390	654,777
2023-06-27	23.560	24.960	23.530	24.830	24.830	893,359
2023-06-26	24.180	24.250	23.410	23.520	23.520	503,900
2023-06-21	24.540	24.750	24.170	24.170	24.170	397,100
2023-06-20	24.920	25.150	24.500	24.540	24.540	574,150
2023-06-19	25.650	25.650	24.830	24.920	24.920	648,750
2023-06-16	24.960	25.750	24.960	25.400	25.400	866,544
2023-06-15	25.170	25.320	24.630	25.030	25.030	753,037
2023-06-14	25.250	25.660	24.850	25.350	25.350	929,808
2023-06-13	25.030	25.680	24.920	24.950	24.950	920,500
2023-06-12	25.420	25.490	24.410	25.040	25.040	1,196,238
2023-06-09	25.800	26.260	25.160	25.380	25.380	1,572,650
2023-06-08	25.340	27.500	25.190	26.420	26.420	2,284,430
2023-06-07	25.580	26.220	25.290	25.450	25.450	676,734
2023-06-06	25.410	25.810	25.040	25.430	25.430	782,800
2023-06-05	25.000	25.380	24.910	25.300	25.300	424,140
2023-06-02	24.800	25.120	24.720	24.990	24.990	463,534
2023-06-01	24.640	24.940	24.410	24.800	24.800	459,650
2023-05-31	24.800	25.000	24.510	24.590	24.590	273,600
2023-05-30	24.670	24.810	24.390	24.800	24.800	381,000
2023-05-29	24.740	25.000	24.420	24.550	24.550	454,250
2023-05-26	25.150	25.700	24.810	24.990	24.990	515,890
2023-05-25	24.710	25.330	24.670	25.000	25.000	495,440
2023-05-24	24.530	24.990	24.530	24.940	24.940	535,537
2023-05-23	25.450	25.450	24.690	24.690	24.690	561,400
2023-05-22	25.000	25.100	24.630	25.000	25.000	449,350
2023-05-19	25.200	25.200	24.720	24.890	24.890	279,450
2023-05-18	25.000	25.190	24.650	25.130	25.130	347,213
2023-05-17	24.440	25.000	24.240	25.000	25.000	539,238
2023-05-16	24.840	24.840	24.420	24.630	24.630	213,800
2023-05-15	24.880	24.880	24.160	24.710	24.710	371,250
2023-05-12	24.540	24.800	24.520	24.600	24.600	258,150
2023-05-11	24.540	24.810	24.180	24.630	24.630	360,100
2023-05-10	24.150	24.950	24.140	24.700	24.700	469,050
2023-05-09	24.750	24.960	24.400	24.450	24.450	543,684
2023-05-08	24.680	25.050	24.640	24.760	24.760	524,950

← NewerPage 14 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.