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
2023-05-08	24.680	25.050	24.640	24.760	24.760	524,950
2023-05-05	24.110	24.930	23.810	24.750	24.750	885,184
2023-05-04	23.760	24.260	23.750	24.100	24.100	614,523
2023-04-28	23.430	23.800	23.360	23.760	23.760	426,735
2023-04-27	23.090	23.580	22.950	23.430	23.430	443,950
2023-04-26	22.600	23.350	22.570	23.190	23.190	623,837
2023-04-25	22.660	22.770	22.010	22.680	22.680	663,550
2023-04-24	22.260	22.860	22.060	22.500	22.500	415,720
2023-04-21	22.780	22.990	22.250	22.300	22.300	399,477
2023-04-20	22.980	23.000	22.610	22.740	22.740	603,284
2023-04-19	23.700	23.700	22.960	23.070	23.070	589,600
2023-04-18	23.780	23.780	23.350	23.570	23.570	381,300
2023-04-17	23.710	24.250	23.570	23.660	23.660	796,317
2023-04-14	24.150	24.420	23.980	23.990	23.990	511,500
2023-04-13	24.160	24.400	23.850	24.300	24.300	526,750
2023-04-12	24.490	24.490	23.840	24.150	24.150	489,350
2023-04-11	24.150	24.160	23.730	23.900	23.900	400,965
2023-04-10	24.260	24.260	23.740	24.190	24.190	613,650
2023-04-07	24.490	24.490	24.110	24.260	24.260	286,450
2023-04-06	24.400	24.750	24.190	24.310	24.310	318,150
2023-04-04	25.000	25.060	24.420	24.440	24.440	519,040
2023-04-03	24.970	25.110	24.730	25.110	25.110	385,866
2023-03-31	25.010	25.080	24.670	24.980	24.980	412,150
2023-03-30	25.230	25.250	24.630	24.930	24.930	323,450
2023-03-29	25.720	25.900	25.030	25.110	25.110	353,526
2023-03-28	26.180	26.180	25.660	25.680	25.680	461,570
2023-03-27	26.000	26.260	25.540	26.170	26.170	474,650
2023-03-24	25.830	26.100	25.720	26.020	26.020	453,700
2023-03-23	25.570	25.950	25.400	25.900	25.900	607,060
2023-03-22	25.210	26.370	25.210	25.790	25.790	1,012,600
2023-03-21	25.970	25.970	24.800	25.210	25.210	670,050
2023-03-20	25.230	25.440	24.980	24.980	24.980	399,200
2023-03-17	25.120	25.650	25.120	25.230	25.230	337,366
2023-03-16	25.420	25.600	25.030	25.120	25.120	513,050
2023-03-15	25.470	26.000	25.440	25.670	25.670	509,558
2023-03-14	26.030	26.290	25.000	25.470	25.470	1,151,682
2023-03-13	26.650	26.700	25.420	25.970	25.970	892,550
2023-03-10	26.830	27.110	26.020	26.650	26.650	1,139,454
2023-03-09	25.890	27.170	25.590	26.940	26.940	1,605,831
2023-03-08	24.800	25.900	24.800	25.890	25.890	644,914
2023-03-07	24.950	25.360	24.750	24.810	24.810	429,500
2023-03-06	25.440	25.800	24.790	24.940	24.940	541,250
2023-03-03	25.500	25.500	24.700	25.240	25.240	960,002
2023-03-02	25.990	26.110	25.310	25.420	25.420	989,850
2023-03-01	25.820	26.050	25.410	25.840	25.840	862,100
2023-02-28	26.280	27.090	25.810	25.830	25.830	985,650
2023-02-27	26.450	27.170	26.120	26.150	26.150	1,214,750
2023-02-24	26.200	26.630	26.070	26.470	26.470	484,000
2023-02-23	25.760	26.300	25.700	26.260	26.260	881,510
2023-02-22	25.650	25.830	25.240	25.760	25.760	424,100
2023-02-21	25.450	26.100	25.280	25.650	25.650	838,900
2023-02-20	25.410	25.450	24.810	25.380	25.380	457,514
2023-02-17	25.170	25.510	24.850	25.150	25.150	474,364
2023-02-16	25.750	25.830	24.730	25.160	25.160	802,850
2023-02-15	25.770	25.860	25.260	25.620	25.620	858,932
2023-02-14	25.200	25.770	25.120	25.580	25.580	996,669
2023-02-13	24.800	25.230	24.600	25.150	25.150	1,027,850
2023-02-10	24.220	24.750	24.160	24.650	24.650	1,007,009
2023-02-09	23.750	24.230	23.730	24.200	24.200	598,650
2023-02-08	23.930	24.020	23.700	23.820	23.820	300,800

← NewerPage 15 of 21 · 1,220 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.