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
2022-11-07	25.110	25.140	24.820	24.970	24.970	1,489,700
2022-11-04	27.150	27.150	24.680	25.220	25.220	2,795,350
2022-11-03	26.700	27.580	26.360	26.630	26.630	929,512
2022-11-02	26.870	27.450	26.360	26.700	26.700	765,000
2022-11-01	27.600	28.080	26.420	26.620	26.620	793,994
2022-10-31	25.660	28.190	25.660	27.460	27.460	1,310,150
2022-10-28	26.900	28.090	25.530	26.360	26.360	2,072,060
2022-10-27	27.000	28.600	27.000	28.200	28.200	2,197,979
2022-10-26	25.800	27.450	25.500	27.200	27.200	1,761,563
2022-10-25	25.880	26.160	25.000	25.810	25.810	1,465,700
2022-10-24	25.000	26.080	25.000	25.630	25.630	1,197,533
2022-10-21	24.650	25.470	24.650	25.250	25.250	979,717
2022-10-20	24.460	25.120	24.360	24.710	24.710	657,061
2022-10-19	24.700	24.700	24.250	24.460	24.460	391,550
2022-10-18	24.700	24.870	24.430	24.680	24.680	394,048
2022-10-17	24.270	24.850	24.110	24.700	24.700	537,457
2022-10-14	24.580	24.580	24.030	24.370	24.370	708,745
2022-10-13	23.630	24.410	23.510	24.290	24.290	899,047
2022-10-12	22.990	23.740	22.870	23.670	23.670	805,754
2022-10-11	22.170	23.110	22.050	22.980	22.980	741,245
2022-10-10	22.100	22.280	21.800	22.260	22.260	495,239
2022-09-30	22.320	22.470	21.880	21.930	21.930	355,517
2022-09-29	22.550	22.700	22.220	22.320	22.320	270,175
2022-09-28	22.700	22.900	22.400	22.430	22.430	298,500
2022-09-27	22.400	22.860	22.360	22.850	22.850	303,350
2022-09-26	23.090	23.090	22.500	22.510	22.510	362,100
2022-09-23	23.300	23.480	22.960	23.120	23.120	324,270
2022-09-22	23.350	23.490	23.250	23.280	23.280	143,100
2022-09-21	23.200	23.460	23.010	23.460	23.460	326,850
2022-09-20	23.080	23.370	23.080	23.280	23.280	231,500
2022-09-19	23.550	23.590	22.920	22.990	22.990	525,200
2022-09-16	24.200	24.240	23.460	23.590	23.590	481,750
2022-09-15	24.450	24.620	24.040	24.100	24.100	471,429
2022-09-14	24.340	24.480	24.130	24.480	24.480	254,941
2022-09-13	24.490	24.640	24.330	24.490	24.490	243,741
2022-09-09	24.340	24.650	24.280	24.490	24.490	246,800
2022-09-08	24.520	24.590	24.320	24.330	24.330	209,790
2022-09-07	24.640	24.640	24.400	24.520	24.520	251,150
2022-09-06	24.510	24.680	24.420	24.660	24.660	202,200
2022-09-05	24.500	24.700	24.400	24.580	24.580	305,103
2022-09-02	24.270	24.470	24.270	24.450	24.450	232,837
2022-09-01	24.260	24.480	24.230	24.270	24.270	327,087
2022-08-31	24.330	24.710	24.050	24.180	24.180	496,354
2022-08-30	24.200	24.510	24.040	24.400	24.400	567,750
2022-08-29	24.180	24.350	23.800	24.220	24.220	271,900
2022-08-26	24.300	24.490	24.130	24.280	24.280	330,400
2022-08-25	24.680	24.680	24.120	24.310	24.310	276,550
2022-08-24	24.920	24.950	24.200	24.330	24.330	458,937
2022-08-23	24.800	25.000	24.770	25.000	25.000	234,200
2022-08-22	24.840	25.000	24.750	24.980	24.980	278,550
2022-08-19	25.150	25.450	24.800	24.830	24.830	393,252
2022-08-18	25.440	25.440	25.140	25.210	25.210	295,822
2022-08-17	25.570	25.640	25.400	25.440	25.440	271,350
2022-08-16	25.360	25.570	25.280	25.570	25.570	446,121
2022-08-15	25.430	25.550	25.160	25.260	25.260	350,587
2022-08-12	25.580	25.660	25.370	25.410	25.410	307,800
2022-08-11	25.270	25.670	25.250	25.540	25.540	537,850
2022-08-10	25.250	25.290	25.050	25.250	25.250	388,603
2022-08-09	24.900	25.460	24.810	25.240	25.240	456,203
2022-08-08	24.670	24.960	24.630	24.900	24.900	209,510

← NewerPage 17 of 21 · 1,213 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.