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
2026-04-24	40.000	40.590	39.500	39.800	39.800	866,401
2026-04-23	40.780	41.260	39.970	40.250	40.250	935,750
2026-04-22	40.350	40.790	39.710	40.790	40.790	774,001
2026-04-21	40.500	41.460	39.800	40.350	40.350	1,131,108
2026-04-20	39.020	40.730	38.210	40.660	40.660	1,506,150
2026-04-17	39.490	39.710	38.500	39.030	39.030	1,214,350
2026-04-16	39.870	40.010	38.500	39.400	39.400	1,581,750
2026-04-15	39.210	40.920	39.210	39.860	39.860	1,942,850
2026-04-14	38.110	40.180	37.980	39.160	39.160	2,084,650
2026-04-13	36.850	38.010	35.500	37.980	37.980	2,129,900
2026-04-10	36.010	37.960	35.330	36.860	36.860	2,567,770
2026-04-09	35.550	36.410	34.810	35.740	35.740	2,208,977
2026-04-08	36.570	37.580	34.910	35.900	35.900	4,726,350
2026-04-07	31.240	37.190	31.240	36.220	36.220	4,872,677
2026-04-03	31.930	33.120	30.810	30.990	30.990	1,101,500
2026-04-02	33.730	33.890	32.060	32.660	32.660	815,200
2026-04-01	34.000	34.200	33.230	33.730	33.730	1,066,750
2026-03-31	34.650	34.650	33.190	33.200	33.200	1,086,700
2026-03-30	34.500	34.860	33.310	33.810	33.810	1,196,200
2026-03-27	33.450	34.190	31.360	33.900	33.900	1,112,571
2026-03-26	34.870	35.090	33.010	33.200	33.200	886,200
2026-03-25	34.860	35.600	34.340	34.700	34.700	941,500
2026-03-24	33.860	34.700	32.800	34.500	34.500	1,584,900
2026-03-23	35.060	35.240	32.030	32.470	32.470	1,797,034
2026-03-20	37.580	37.800	35.400	35.650	35.650	1,212,000
2026-03-19	38.200	38.790	36.880	37.570	37.570	879,400
2026-03-18	38.230	38.690	37.250	38.610	38.610	942,627
2026-03-17	39.570	39.780	37.610	38.000	38.000	956,300
2026-03-16	39.000	39.380	38.480	39.200	39.200	840,800
2026-03-13	40.100	40.300	38.810	39.100	39.100	1,123,774
2026-03-12	40.070	40.300	39.500	40.070	40.070	1,421,245
2026-03-11	41.140	41.470	39.500	39.900	39.900	1,240,200
2026-03-10	40.310	41.490	40.110	41.060	41.060	1,314,347
2026-03-09	39.420	39.990	38.500	39.800	39.800	1,596,200
2026-03-06	39.430	39.930	39.020	39.930	39.930	1,251,400
2026-03-05	39.340	40.500	39.020	39.430	39.430	876,850
2026-03-04	39.300	39.300	38.150	38.570	38.570	1,213,400
2026-03-03	41.000	41.320	38.800	39.350	39.350	1,253,545
2026-03-02	41.420	41.990	40.510	40.670	40.670	1,500,400
2026-02-27	41.410	42.380	40.980	41.880	41.880	1,402,275
2026-02-26	41.300	42.240	40.730	41.470	41.470	1,074,700
2026-02-25	41.020	41.620	40.680	40.960	40.960	938,800
2026-02-24	40.340	41.200	39.740	41.000	41.000	1,367,634
2026-02-13	39.500	40.370	39.080	39.850	39.850	808,584
2026-02-12	38.690	39.880	38.390	39.300	39.300	921,871
2026-02-11	38.750	39.370	38.580	38.780	38.780	818,021
2026-02-10	39.170	39.280	38.410	38.750	38.750	731,700
2026-02-09	39.000	39.960	38.740	39.280	39.280	1,086,150
2026-02-06	38.180	38.670	37.210	38.250	38.250	903,200
2026-02-05	38.250	39.630	37.720	37.740	37.740	943,750
2026-02-04	37.680	38.440	37.550	38.330	38.330	826,471
2026-02-03	37.540	38.210	37.420	37.840	37.840	672,700
2026-02-02	38.000	38.580	37.300	37.350	37.350	1,106,500
2026-01-30	37.090	38.360	36.850	38.000	38.000	1,174,000
2026-01-29	37.800	38.330	36.880	37.370	37.370	1,385,250
2026-01-28	39.300	39.360	37.260	37.620	37.620	1,872,809
2026-01-27	40.250	40.250	38.400	39.300	39.300	1,718,541
2026-01-26	41.340	41.500	39.330	39.930	39.930	2,040,700
2026-01-23	43.680	44.580	41.210	41.700	41.700	3,187,784
2026-01-22	40.930	44.500	40.270	43.790	43.790	4,200,185

← NewerPage 3 of 5 · 242 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.