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
2023-02-06	23.940	24.030	23.750	23.810	23.810	334,250
2023-02-03	23.850	24.030	23.460	23.930	23.930	528,450
2023-02-02	24.320	24.320	23.740	23.850	23.850	529,600
2023-02-01	23.380	23.960	23.380	23.900	23.900	483,300
2023-01-31	23.250	23.570	23.020	23.380	23.380	278,817
2023-01-30	23.120	23.590	23.020	23.380	23.380	436,392
2023-01-20	22.820	23.140	22.820	22.900	22.900	347,451
2023-01-19	22.800	22.940	22.650	22.800	22.800	336,950
2023-01-18	22.320	22.800	22.190	22.770	22.770	447,300
2023-01-17	22.380	22.410	22.130	22.320	22.320	255,776
2023-01-16	21.940	22.300	21.940	22.300	22.300	399,700
2023-01-13	21.860	21.940	21.710	21.930	21.930	293,995
2023-01-12	21.930	22.050	21.780	21.850	21.850	368,407
2023-01-11	22.290	22.350	21.890	21.900	21.900	367,850
2023-01-10	22.390	22.520	22.060	22.300	22.300	323,517
2023-01-09	22.670	22.670	22.350	22.460	22.460	525,917
2023-01-06	22.690	22.810	22.430	22.530	22.530	275,950
2023-01-05	22.710	22.870	22.510	22.650	22.650	306,100
2023-01-04	22.420	22.950	22.300	22.750	22.750	554,337
2023-01-03	23.100	23.210	21.990	22.490	22.490	458,200
2022-12-30	21.990	22.050	21.710	21.800	21.800	299,350
2022-12-29	22.110	22.160	21.800	21.850	21.850	534,600
2022-12-28	23.380	23.380	22.180	22.240	22.240	718,440
2022-12-27	22.500	22.880	22.340	22.620	22.620	458,700
2022-12-26	22.110	22.520	22.110	22.470	22.470	249,500
2022-12-23	21.840	22.630	21.840	22.110	22.110	410,283
2022-12-22	22.560	22.560	21.940	22.060	22.060	385,250
2022-12-21	22.500	22.680	22.340	22.350	22.350	331,400
2022-12-20	22.380	22.790	22.290	22.510	22.510	315,600
2022-12-19	22.850	22.980	22.320	22.410	22.410	580,500
2022-12-16	23.230	23.430	22.800	22.810	22.810	509,100
2022-12-15	23.350	23.530	23.230	23.470	23.470	312,450
2022-12-14	23.570	23.740	23.270	23.340	23.340	383,533
2022-12-13	23.690	23.870	23.510	23.660	23.660	370,950
2022-12-12	24.080	24.190	23.540	23.700	23.700	581,150
2022-12-09	24.220	24.330	23.920	24.080	24.080	358,350
2022-12-08	24.320	24.430	23.880	24.200	24.200	437,300
2022-12-07	24.480	24.480	24.150	24.270	24.270	432,465
2022-12-06	24.760	24.870	24.160	24.500	24.500	654,500
2022-12-05	24.870	24.950	24.410	24.780	24.780	679,050
2022-12-02	24.420	24.880	24.360	24.670	24.670	518,783
2022-12-01	24.750	24.780	24.400	24.420	24.420	487,800
2022-11-30	25.210	25.220	24.350	24.540	24.540	629,587
2022-11-29	24.520	25.500	24.520	25.160	25.160	837,400
2022-11-28	24.700	24.700	23.990	24.340	24.340	601,450
2022-11-25	25.160	25.340	24.660	24.840	24.840	549,250
2022-11-24	25.200	25.680	25.060	25.400	25.400	606,795
2022-11-23	26.400	26.480	25.000	25.220	25.220	904,200
2022-11-22	26.210	26.920	25.800	26.110	26.110	876,950
2022-11-21	26.080	26.580	25.500	26.210	26.210	1,210,108
2022-11-18	25.600	26.190	25.000	25.720	25.720	1,098,067
2022-11-17	25.450	25.780	25.260	25.490	25.490	632,533
2022-11-16	25.550	25.860	25.320	25.500	25.500	611,733
2022-11-15	25.690	25.830	25.420	25.550	25.550	879,745
2022-11-14	25.410	26.100	25.330	25.690	25.690	895,750
2022-11-11	25.380	25.900	25.140	25.400	25.400	1,174,250
2022-11-10	24.990	26.150	24.950	25.100	25.100	1,218,950
2022-11-09	24.900	25.390	24.750	25.160	25.160	1,232,496
2022-11-08	24.880	25.050	24.610	24.900	24.900	850,904
2022-11-07	25.110	25.140	24.820	24.970	24.970	1,489,700

← NewerPage 16 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.