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
2022-02-10	51.390	53.330	50.600	52.700	34.459	3,235,002
2022-02-09	50.000	54.900	49.920	51.980	33.989	3,850,501
2022-02-08	47.600	50.490	47.120	49.960	32.668	2,434,698
2022-02-07	45.560	47.830	45.340	47.410	31.000	993,303
2022-01-28	44.960	45.670	44.860	45.110	29.497	309,553
2022-01-27	46.200	46.360	44.610	44.950	29.392	355,650
2022-01-26	44.980	46.270	44.980	46.020	30.092	437,700
2022-01-25	46.400	46.650	44.440	44.740	29.255	558,343
2022-01-24	47.000	47.410	46.320	46.590	30.464	424,800
2022-01-21	47.560	47.970	46.890	47.430	31.014	423,150
2022-01-20	49.680	49.840	47.210	47.600	31.125	1,300,478
2022-01-19	48.300	50.160	48.170	49.920	32.642	1,232,854
2022-01-18	49.750	49.980	48.480	48.520	31.726	815,464
2022-01-17	47.750	50.190	47.630	49.770	32.544	1,043,935
2022-01-14	49.100	49.730	47.830	47.850	31.288	672,600
2022-01-13	50.360	50.500	48.880	49.070	32.086	636,150
2022-01-12	49.660	50.120	49.140	49.740	32.524	542,038
2022-01-11	50.070	50.660	49.200	49.360	32.276	817,200
2022-01-10	48.380	50.610	48.380	49.940	32.655	940,650
2022-01-07	49.780	50.040	48.610	48.810	31.916	934,903
2022-01-06	47.700	50.260	47.550	50.200	32.825	1,670,320
2022-01-05	48.900	48.900	47.480	47.900	31.321	616,500
2022-01-04	48.610	49.020	48.150	49.020	32.053	607,686
2021-12-31	46.980	48.620	46.900	48.610	31.785	736,368
2021-12-30	46.690	47.600	46.530	46.970	30.713	333,318
2021-12-29	46.610	47.100	46.210	46.800	30.602	289,368
2021-12-28	46.620	46.960	46.620	46.740	30.562	301,950
2021-12-27	46.620	46.950	45.800	46.800	30.602	409,350
2021-12-24	48.640	48.640	46.510	46.600	30.471	797,400
2021-12-23	49.360	49.760	48.300	48.330	31.602	870,300
2021-12-22	50.090	51.240	49.350	49.450	32.334	1,038,750
2021-12-21	48.400	50.080	48.400	50.070	32.740	949,614
2021-12-20	49.080	49.420	48.200	48.280	31.569	625,800
2021-12-17	51.370	51.370	48.880	48.980	32.027	1,603,499
2021-12-16	50.040	51.400	49.530	51.400	33.609	1,975,453
2021-12-15	49.280	50.510	48.310	50.040	32.720	1,429,300
2021-12-14	48.690	49.590	48.200	48.720	31.857	1,246,576
2021-12-13	47.640	52.000	47.270	49.050	32.073	1,832,926
2021-12-10	47.000	47.250	46.360	47.230	30.883	381,130
2021-12-09	45.990	46.980	45.880	46.640	30.497	342,379
2021-12-08	46.170	46.450	45.660	46.010	30.085	306,850
2021-12-07	45.880	46.790	45.610	46.040	30.105	422,800
2021-12-06	47.380	47.750	45.580	45.650	29.850	648,729
2021-12-03	46.980	48.080	46.980	47.550	31.092	420,300
2021-12-02	48.750	48.750	47.010	47.010	30.739	689,422
2021-12-01	48.240	48.600	47.520	48.500	31.713	632,136
2021-11-30	48.010	48.480	47.300	47.980	31.373	444,214
2021-11-29	47.710	48.270	47.010	47.800	31.255	387,238
2021-11-26	48.210	48.590	47.790	48.140	31.478	439,264
2021-11-25	48.770	48.850	47.700	48.240	31.543	835,650
2021-11-24	47.510	48.500	47.040	48.470	31.694	911,503
2021-11-23	46.500	47.350	46.500	47.350	30.961	545,007
2021-11-22	46.380	46.880	46.000	46.710	30.543	350,550
2021-11-19	45.400	46.660	45.350	46.550	30.438	459,750
2021-11-18	46.800	47.150	45.600	45.600	29.817	566,400
2021-11-17	46.500	46.980	46.000	46.880	30.654	481,173
2021-11-16	48.280	48.300	46.480	46.480	30.392	1,068,449
2021-11-15	46.190	48.500	46.160	48.450	31.681	1,557,400
2021-11-12	45.400	46.500	44.730	46.170	30.190	706,800
2021-11-11	44.630	45.850	44.630	45.410	29.693	591,084

← NewerPage 20 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.