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
2025-07-25	47.000	47.800	46.750	47.030	47.030	1,967,900
2025-07-24	47.400	47.720	46.600	47.010	47.010	2,700,550
2025-07-23	48.310	49.800	46.910	47.400	47.400	3,366,200
2025-07-22	49.370	49.600	47.840	48.550	48.550	3,473,750
2025-07-21	49.200	50.400	48.790	49.860	49.860	3,527,900
2025-07-18	49.910	50.480	48.700	49.060	49.060	3,817,250
2025-07-17	52.010	53.280	50.010	50.200	50.200	4,948,377
2025-07-16	50.500	50.950	49.800	50.560	50.560	2,788,100
2025-07-15	51.400	52.490	50.460	50.910	50.910	3,392,000
2025-07-14	50.310	52.250	50.310	51.550	51.550	5,112,500
2025-07-11	57.020	62.530	53.240	53.480	53.480	8,095,050
2025-07-10	56.330	59.680	54.710	56.600	56.600	7,007,500
2025-07-09	60.000	60.970	56.760	57.470	57.470	7,535,095
2025-07-08	59.560	62.660	56.630	60.750	60.750	9,972,550
2025-07-07	57.180	62.880	57.180	57.580	57.580	11,560,670
2025-07-04	50.500	58.100	49.550	58.100	58.100	9,389,750
2025-07-03	49.510	49.940	47.490	48.420	48.420	4,736,550
2025-07-02	52.630	52.980	48.500	48.920	48.920	7,234,867
2025-07-01	59.090	61.380	49.990	52.880	52.880	12,081,760
2025-06-30	51.660	57.460	50.500	57.460	57.460	8,331,384
2025-06-27	39.000	47.880	38.900	47.880	47.880	5,430,550
2025-06-26	37.220	43.350	37.220	39.900	39.900	7,479,211
2025-06-25	36.310	37.700	36.120	37.360	37.360	4,258,950
2025-06-24	36.980	37.200	36.330	36.640	36.640	4,431,679
2025-06-23	34.800	37.880	34.620	37.070	37.070	5,755,684
2025-06-20	38.430	39.780	35.650	36.080	36.080	7,050,096
2025-06-19	43.800	46.700	41.220	41.500	41.500	7,635,200
2025-06-18	42.300	44.730	40.540	40.990	40.990	5,516,962
2025-06-17	42.570	46.500	41.690	43.590	43.590	7,679,050
2025-06-16	41.530	45.960	40.310	44.770	44.770	8,688,000
2025-06-13	44.890	45.930	40.800	40.900	40.900	8,505,362
2025-06-12	40.240	42.080	39.030	41.810	41.810	6,348,388
2025-06-11	41.510	42.310	39.650	40.240	40.240	6,435,747
2025-06-10	42.970	45.570	41.880	42.310	42.310	5,713,912
2025-06-09	41.910	43.970	41.130	43.430	43.430	6,005,195
2025-06-06	44.440	46.180	40.960	41.350	41.350	7,218,583
2025-06-05	44.540	52.660	43.150	48.300	48.300	11,004,570
2025-06-04	47.540	51.000	44.430	46.200	46.200	10,216,370
2025-06-03	51.410	54.670	50.060	51.800	51.800	11,162,850
2025-05-30	45.560	45.560	45.560	45.560	45.560	3,418,453
2025-05-29	32.000	37.970	31.850	37.970	37.970	4,793,903
2025-05-28	32.500	32.820	31.390	31.640	31.640	693,350
2025-05-27	32.370	32.720	31.680	32.420	32.420	1,032,450
2025-05-26	31.820	33.190	31.100	32.160	32.160	1,339,417
2025-05-23	32.000	32.350	31.040	31.500	31.500	1,074,300
2025-05-22	32.580	32.580	31.730	31.890	31.890	693,000
2025-05-21	33.000	33.170	31.600	32.340	32.340	1,122,800
2025-05-20	32.330	32.790	31.320	32.600	32.600	1,204,850
2025-05-19	32.470	33.170	32.010	32.330	32.330	1,258,650
2025-05-16	34.420	34.870	32.400	32.560	32.560	1,665,750
2025-05-15	32.900	35.200	32.690	33.860	33.860	2,498,400
2025-05-14	33.100	33.460	31.250	32.760	32.760	2,162,957
2025-05-13	32.030	34.500	32.030	33.020	33.020	3,377,584
2025-05-12	31.700	33.610	31.030	31.900	31.900	2,544,415
2025-05-09	30.510	31.970	30.000	31.690	31.690	2,596,807
2025-05-08	28.680	30.970	28.680	30.480	30.480	2,417,300
2025-05-07	28.630	29.340	28.230	28.960	28.960	1,564,300
2025-05-06	28.470	29.190	28.050	28.300	28.300	1,202,029
2025-04-30	27.380	28.190	27.000	27.810	27.810	1,368,000
2025-04-29	26.000	27.700	25.730	27.190	27.190	1,579,300

← NewerPage 6 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.