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
2022-08-05	24.650	24.800	24.470	24.740	24.740	356,004
2022-08-04	24.660	24.700	24.380	24.640	24.640	237,838
2022-08-03	24.360	24.810	24.310	24.340	24.340	440,550
2022-08-02	25.450	25.600	23.980	24.350	24.350	921,200
2022-08-01	25.410	25.630	25.310	25.600	25.600	312,495
2022-07-29	25.570	25.690	25.350	25.410	25.410	414,300
2022-07-28	25.330	25.680	25.180	25.640	25.640	568,100
2022-07-27	25.140	25.340	25.040	25.260	25.260	298,850
2022-07-26	25.140	25.200	24.900	25.140	25.140	281,450
2022-07-25	25.190	25.340	24.960	25.140	25.140	317,519
2022-07-22	25.160	25.380	25.040	25.150	25.150	385,900
2022-07-21	25.280	25.440	25.140	25.200	25.200	369,100
2022-07-20	25.300	25.360	25.170	25.330	25.330	354,800
2022-07-19	25.450	25.450	25.070	25.270	25.270	438,950
2022-07-18	24.700	25.470	24.700	25.320	25.320	692,629
2022-07-15	25.300	25.350	24.810	24.830	24.830	1,107,984
2022-07-14	25.490	25.860	25.340	25.590	25.590	538,240
2022-07-13	25.380	25.680	25.130	25.510	25.510	673,613
2022-07-12	25.520	25.790	25.060	25.210	25.210	829,457
2022-07-11	25.660	25.670	25.260	25.650	25.650	381,500
2022-07-08	25.550	25.890	25.440	25.660	25.660	438,000
2022-07-07	25.210	25.700	25.210	25.550	25.550	700,042
2022-07-06	25.510	25.590	25.240	25.330	25.330	471,067
2022-07-05	25.840	26.060	25.310	25.550	25.550	719,061
2022-07-04	26.200	26.200	25.720	25.840	25.840	706,399
2022-07-01	26.290	26.610	25.960	26.190	26.190	738,234
2022-06-30	26.300	26.400	25.900	26.220	26.220	947,170
2022-06-29	26.150	26.690	26.020	26.410	26.410	1,292,651
2022-06-28	25.900	26.170	25.760	26.150	26.150	768,415
2022-06-27	25.930	26.100	25.730	25.820	25.820	549,098
2022-06-24	25.570	25.950	25.570	25.800	25.800	622,687
2022-06-23	25.400	25.700	25.200	25.690	25.690	513,606
2022-06-22	26.200	26.260	25.260	25.400	25.400	703,633
2022-06-21	25.720	26.390	25.620	26.120	26.120	950,643
2022-06-20	25.520	26.020	25.250	25.840	25.840	737,584
2022-06-17	25.380	25.700	24.950	25.350	25.350	488,300
2022-06-16	25.260	25.750	25.260	25.580	25.580	507,088
2022-06-15	25.300	25.670	25.220	25.270	25.270	632,650
2022-06-14	25.450	25.540	24.700	25.220	25.220	787,138
2022-06-13	25.550	25.770	25.350	25.600	25.600	525,584
2022-06-10	25.730	25.910	25.480	25.770	25.770	637,245
2022-06-09	39.010	39.450	38.820	39.100	25.567	592,294
2022-06-08	39.740	39.860	38.700	39.470	25.809	602,290
2022-06-07	40.450	40.500	39.490	39.750	25.992	708,151
2022-06-06	39.840	40.440	39.560	40.320	26.364	714,283
2022-06-02	39.880	39.880	38.680	39.560	25.868	784,350
2022-06-01	39.100	40.570	39.000	39.680	25.946	1,036,050
2022-05-31	39.200	39.200	38.110	39.130	25.586	621,096
2022-05-30	39.130	39.130	38.280	39.130	25.586	694,416
2022-05-27	39.010	39.300	38.290	38.930	25.456	578,100
2022-05-26	38.900	39.390	38.730	38.980	25.488	553,800
2022-05-25	38.560	39.000	38.400	38.900	25.436	536,850
2022-05-24	41.050	41.800	38.500	38.500	25.174	1,047,600
2022-05-23	41.290	41.670	40.830	41.450	27.103	486,703
2022-05-20	42.060	42.160	41.000	41.260	26.979	822,528
2022-05-19	40.500	41.830	40.360	41.590	27.195	923,953
2022-05-18	41.500	41.960	40.930	41.060	26.848	835,098
2022-05-17	42.910	42.910	40.800	41.600	27.201	1,539,863
2022-05-16	43.010	43.660	42.340	42.570	27.836	1,415,324
2022-05-13	42.700	42.840	41.650	42.490	27.783	1,576,582

← NewerPage 18 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.