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
2025-04-28	27.000	27.000	25.650	25.650	25.650	676,150
2025-04-25	27.060	27.060	26.200	26.630	26.630	716,919
2025-04-24	27.370	27.690	26.510	26.870	26.870	754,207
2025-04-23	28.030	28.030	27.230	27.370	27.370	773,400
2025-04-22	27.910	28.220	27.060	27.700	27.700	1,061,300
2025-04-21	26.880	28.090	26.430	27.920	27.920	1,317,300
2025-04-18	26.750	27.270	26.160	27.060	27.060	869,300
2025-04-17	28.000	28.000	26.480	26.750	26.750	992,200
2025-04-16	27.350	28.400	26.330	27.340	27.340	1,185,400
2025-04-15	28.100	28.660	27.200	27.610	27.610	1,213,500
2025-04-14	26.700	27.990	26.140	27.840	27.840	1,364,429
2025-04-11	26.560	27.400	25.990	26.570	26.570	1,317,757
2025-04-10	25.360	28.190	25.360	26.540	26.540	2,726,029
2025-04-09	22.660	26.400	21.320	25.360	25.360	2,015,950
2025-04-08	21.130	22.920	21.130	22.700	22.700	1,737,900
2025-04-07	24.360	24.360	20.500	20.800	20.800	1,600,100
2025-04-03	25.650	26.500	25.170	25.630	25.630	974,500
2025-04-02	26.100	26.500	25.680	25.850	25.850	1,083,700
2025-04-01	27.430	28.500	25.880	26.330	26.330	1,845,700
2025-03-31	25.640	25.640	24.530	25.010	25.010	834,950
2025-03-28	26.000	26.270	25.520	25.700	25.700	804,100
2025-03-27	26.850	27.460	25.800	26.080	26.080	945,896
2025-03-26	26.550	27.360	26.180	26.750	26.750	917,946
2025-03-25	27.300	27.500	26.360	26.530	26.530	1,038,046
2025-03-24	27.070	27.300	25.630	27.300	27.300	1,649,850
2025-03-21	28.190	28.590	27.020	27.070	27.070	1,722,450
2025-03-20	27.370	29.200	27.060	28.470	28.470	2,283,330
2025-03-19	27.150	27.580	26.800	27.360	27.360	1,003,600
2025-03-18	26.830	27.290	26.370	27.140	27.140	1,220,450
2025-03-17	26.600	27.160	26.270	26.830	26.830	1,162,216
2025-03-14	26.280	26.720	26.020	26.520	26.520	1,429,057
2025-03-13	26.130	26.880	25.980	26.390	26.390	1,635,800
2025-03-12	26.500	26.500	25.820	26.230	26.230	1,466,400
2025-03-11	25.760	26.560	25.480	26.200	26.200	1,935,250
2025-03-10	24.970	26.200	24.970	26.100	26.100	3,062,478
2025-03-07	25.010	25.600	24.680	25.190	25.190	1,680,000
2025-03-06	25.000	25.220	24.510	25.050	25.050	1,578,250
2025-03-05	25.100	25.100	24.350	24.760	24.760	1,491,200
2025-03-04	24.310	25.140	24.180	25.080	25.080	1,610,200
2025-03-03	24.130	24.730	23.930	24.300	24.300	1,285,766
2025-02-28	25.610	25.910	24.150	24.230	24.230	1,768,150
2025-02-27	25.640	25.990	25.080	25.540	25.540	1,686,800
2025-02-26	25.430	25.970	25.400	25.570	25.570	1,816,150
2025-02-25	25.450	25.900	25.270	25.560	25.560	1,858,650
2025-02-24	26.300	26.430	25.660	25.950	25.950	2,585,912
2025-02-21	26.530	27.480	25.520	26.750	26.750	3,715,038
2025-02-20	27.660	30.000	26.290	26.690	26.690	6,129,309
2025-02-19	23.670	27.660	23.370	27.660	27.660	3,401,042
2025-02-18	23.600	23.620	22.550	23.050	23.050	792,350
2025-02-17	23.000	24.000	22.910	23.560	23.560	883,580
2025-02-14	22.900	23.380	22.700	23.030	23.030	683,000
2025-02-13	23.310	23.400	22.850	22.900	22.900	554,004
2025-02-12	23.400	23.400	22.760	23.190	23.190	746,200
2025-02-11	23.710	23.740	22.810	23.020	23.020	903,712
2025-02-10	23.000	23.800	22.570	23.720	23.720	1,174,600
2025-02-07	22.380	22.990	22.250	22.720	22.720	1,091,038
2025-02-06	22.140	22.560	21.600	22.420	22.420	1,176,405
2025-02-05	21.290	22.350	21.110	22.120	22.120	1,241,232
2025-01-27	22.570	22.800	20.890	20.900	20.900	1,316,028
2025-01-24	21.560	21.810	21.110	21.500	21.500	896,761

← NewerPage 7 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.