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
2022-05-12	41.710	43.660	41.600	43.280	28.300	2,620,263
2022-05-11	43.880	45.490	42.000	42.150	27.561	3,069,288
2022-05-10	39.890	43.930	39.630	43.880	28.692	3,328,267
2022-05-09	40.100	41.780	39.790	40.560	26.521	1,710,505
2022-05-06	38.310	39.980	38.000	39.100	25.567	1,341,497
2022-05-05	37.820	39.680	37.140	39.500	25.828	1,914,893
2022-04-29	36.300	38.560	36.110	38.170	24.959	1,763,146
2022-04-28	38.200	38.490	35.910	36.470	23.847	1,972,178
2022-04-27	36.760	39.390	36.760	39.080	25.554	2,311,802
2022-04-26	39.300	39.450	36.130	36.430	23.821	1,818,113
2022-04-25	40.660	41.280	38.030	38.350	25.076	1,770,149
2022-04-22	39.390	40.680	38.790	40.610	26.554	1,200,449
2022-04-21	40.490	40.980	39.110	39.490	25.822	1,260,332
2022-04-20	41.000	41.700	40.510	40.980	26.796	1,247,912
2022-04-19	40.290	41.050	39.820	40.570	26.528	1,133,249
2022-04-18	39.340	40.500	38.800	40.400	26.417	1,098,505
2022-04-15	42.120	43.330	39.680	40.000	26.155	3,235,498
2022-04-14	44.980	45.810	44.400	44.450	29.065	1,625,765
2022-04-13	49.110	49.110	45.000	45.070	29.470	2,794,697
2022-04-12	50.000	50.000	46.710	49.780	32.550	2,832,438
2022-04-11	49.490	52.160	48.210	50.560	33.060	4,073,433
2022-04-08	46.680	49.900	46.680	49.900	32.629	3,762,735
2022-04-07	47.500	48.830	46.520	46.780	30.589	1,543,607
2022-04-06	45.960	47.800	45.600	47.380	30.981	1,357,633
2022-04-01	48.620	48.720	46.330	46.500	30.405	2,188,199
2022-03-31	48.080	50.000	47.700	49.350	32.269	3,314,547
2022-03-30	46.490	48.710	45.600	48.020	31.399	2,650,455
2022-03-29	47.220	47.720	45.450	45.800	29.948	1,615,133
2022-03-28	47.500	47.740	46.110	47.210	30.870	1,769,281
2022-03-25	50.620	50.700	47.800	47.800	31.255	2,973,185
2022-03-24	49.950	51.150	49.230	50.740	33.178	3,414,393
2022-03-23	53.150	54.310	50.000	50.000	32.694	5,543,733
2022-03-22	53.330	59.950	53.330	55.520	36.303	6,910,747
2022-03-21	57.000	59.800	53.000	54.080	35.362	8,107,273
2022-03-18	45.800	52.660	45.640	52.660	34.433	4,934,065
2022-03-17	43.770	44.390	43.450	43.880	28.692	846,450
2022-03-16	43.230	43.780	42.200	43.230	28.267	715,224
2022-03-15	43.660	44.980	42.760	42.800	27.986	916,990
2022-03-14	44.540	44.800	43.720	43.720	28.588	558,750
2022-03-11	44.900	45.050	43.780	44.940	29.385	742,800
2022-03-10	45.840	46.280	45.350	45.550	29.784	699,900
2022-03-09	44.770	45.650	43.610	45.500	29.752	844,950
2022-03-08	46.480	47.000	44.710	44.850	29.327	823,200
2022-03-07	46.760	47.200	46.100	46.380	30.327	619,950
2022-03-04	47.420	47.800	46.660	46.710	30.543	720,450
2022-03-03	48.000	48.300	47.200	47.500	31.059	732,150
2022-03-02	48.210	48.430	47.800	47.960	31.360	708,760
2022-03-01	48.340	48.690	47.710	48.350	31.615	711,750
2022-02-28	49.000	49.000	46.920	48.090	31.445	823,200
2022-02-25	49.310	50.600	48.190	48.510	31.720	1,309,828
2022-02-24	50.500	51.280	47.700	48.260	31.556	2,248,652
2022-02-23	51.750	52.010	50.150	50.850	33.250	1,460,866
2022-02-22	52.000	52.920	51.000	51.840	33.897	1,488,749
2022-02-21	52.230	53.990	51.610	52.650	34.427	1,860,778
2022-02-18	51.960	52.980	50.880	52.780	34.512	1,904,227
2022-02-17	55.500	55.500	52.200	52.620	34.407	3,078,285
2022-02-16	51.560	55.400	51.560	55.380	36.212	3,985,453
2022-02-15	52.100	53.000	50.580	51.480	33.662	1,809,149
2022-02-14	50.310	53.600	50.310	52.870	34.571	2,555,414
2022-02-11	55.330	55.500	52.100	52.200	34.133	3,731,958

← NewerPage 19 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.