Shanghai HYP-ARCH Architectural Design Consultant Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 21.700 | 22.460 | 21.520 | 21.540 | 21.540 | 1,112,100 |
| 2025-01-22 | 21.930 | 22.170 | 21.250 | 21.570 | 21.570 | 812,950 |
| 2025-01-21 | 23.100 | 23.100 | 21.600 | 21.870 | 21.870 | 903,150 |
| 2025-01-20 | 21.830 | 22.700 | 21.570 | 22.590 | 22.590 | 1,193,250 |
| 2025-01-17 | 22.550 | 22.670 | 21.650 | 21.830 | 21.830 | 962,200 |
| 2025-01-16 | 22.620 | 23.130 | 22.350 | 22.480 | 22.480 | 860,000 |
| 2025-01-15 | 22.740 | 23.070 | 22.500 | 22.570 | 22.570 | 894,300 |
| 2025-01-14 | 21.630 | 22.980 | 21.390 | 22.740 | 22.740 | 1,215,800 |
| 2025-01-13 | 20.680 | 21.570 | 20.060 | 21.390 | 21.390 | 1,172,700 |
| 2025-01-10 | 22.920 | 23.370 | 21.100 | 21.100 | 21.100 | 1,249,000 |
| 2025-01-09 | 22.270 | 23.020 | 22.260 | 22.310 | 22.310 | 919,100 |
| 2025-01-08 | 23.000 | 23.000 | 21.400 | 22.120 | 22.120 | 1,175,400 |
| 2025-01-07 | 21.890 | 22.650 | 21.520 | 22.640 | 22.640 | 910,750 |
| 2025-01-06 | 21.810 | 22.140 | 20.420 | 21.530 | 21.530 | 1,110,850 |
| 2025-01-03 | 23.990 | 23.990 | 21.620 | 21.810 | 21.810 | 1,555,400 |
| 2025-01-02 | 23.580 | 24.670 | 23.110 | 23.320 | 23.320 | 1,345,950 |
| 2024-12-31 | 24.940 | 25.230 | 23.600 | 23.800 | 23.800 | 1,688,326 |
| 2024-12-30 | 24.460 | 27.600 | 24.460 | 25.160 | 25.160 | 1,997,266 |
| 2024-12-27 | 24.990 | 25.390 | 24.220 | 24.410 | 24.410 | 1,072,100 |
| 2024-12-26 | 23.730 | 24.980 | 23.700 | 24.220 | 24.220 | 1,220,891 |
| 2024-12-25 | 24.880 | 25.180 | 23.310 | 23.700 | 23.700 | 1,447,880 |
| 2024-12-24 | 25.870 | 26.470 | 24.550 | 25.030 | 25.030 | 1,304,800 |
| 2024-12-23 | 28.220 | 28.230 | 25.710 | 25.800 | 25.800 | 1,531,089 |
| 2024-12-20 | 27.860 | 28.800 | 27.330 | 28.120 | 28.120 | 1,070,200 |
| 2024-12-19 | 27.020 | 27.940 | 26.530 | 27.860 | 27.860 | 998,900 |
| 2024-12-18 | 27.500 | 27.910 | 26.360 | 27.180 | 27.180 | 1,125,850 |
| 2024-12-17 | 29.540 | 30.080 | 27.210 | 27.500 | 27.500 | 1,741,100 |
| 2024-12-16 | 29.850 | 30.450 | 29.300 | 29.580 | 29.580 | 1,518,268 |
| 2024-12-13 | 30.140 | 30.780 | 29.500 | 29.530 | 29.530 | 1,569,450 |
| 2024-12-12 | 29.200 | 31.200 | 28.960 | 30.190 | 30.190 | 2,592,150 |
| 2024-12-11 | 28.910 | 29.500 | 28.600 | 29.190 | 29.190 | 1,685,050 |
| 2024-12-10 | 30.170 | 30.590 | 28.880 | 29.030 | 29.030 | 2,888,900 |
| 2024-12-09 | 27.710 | 29.780 | 27.610 | 29.170 | 29.170 | 3,171,350 |
| 2024-12-06 | 27.290 | 28.800 | 26.900 | 27.770 | 27.770 | 2,066,850 |
| 2024-12-05 | 26.320 | 27.130 | 26.000 | 27.000 | 27.000 | 1,231,750 |
| 2024-12-04 | 27.260 | 27.390 | 26.220 | 26.340 | 26.340 | 1,111,700 |
| 2024-12-03 | 27.280 | 27.590 | 26.790 | 27.260 | 27.260 | 1,154,750 |
| 2024-12-02 | 26.780 | 27.150 | 26.620 | 27.090 | 27.090 | 1,099,422 |
| 2024-11-29 | 26.920 | 27.110 | 26.300 | 26.620 | 26.620 | 1,979,150 |
| 2024-11-28 | 26.500 | 27.360 | 26.310 | 26.830 | 26.830 | 1,281,700 |
| 2024-11-27 | 25.830 | 26.300 | 24.650 | 26.220 | 26.220 | 1,064,650 |
| 2024-11-26 | 26.360 | 26.750 | 25.730 | 26.070 | 26.070 | 930,693 |
| 2024-11-25 | 25.550 | 26.430 | 25.440 | 26.330 | 26.330 | 1,402,043 |
| 2024-11-22 | 26.620 | 26.970 | 25.040 | 25.410 | 25.410 | 1,192,200 |
| 2024-11-21 | 26.840 | 27.270 | 26.130 | 26.620 | 26.620 | 1,162,100 |
| 2024-11-20 | 26.000 | 26.890 | 25.960 | 26.830 | 26.830 | 1,388,389 |
| 2024-11-19 | 25.920 | 26.360 | 25.060 | 26.010 | 26.010 | 1,662,971 |
| 2024-11-18 | 28.520 | 29.360 | 25.320 | 26.000 | 26.000 | 2,621,719 |
| 2024-11-15 | 29.390 | 30.880 | 28.900 | 29.100 | 29.100 | 2,307,847 |
| 2024-11-14 | 30.250 | 30.680 | 28.570 | 30.090 | 30.090 | 2,751,250 |
| 2024-11-13 | 28.570 | 32.560 | 28.510 | 31.010 | 31.010 | 4,429,090 |
| 2024-11-12 | 29.220 | 29.800 | 28.220 | 28.780 | 28.780 | 2,372,850 |
| 2024-11-11 | 28.750 | 29.340 | 28.510 | 29.220 | 29.220 | 2,170,228 |
| 2024-11-08 | 29.340 | 29.420 | 28.690 | 28.890 | 28.890 | 2,320,493 |
| 2024-11-07 | 28.560 | 29.360 | 28.010 | 29.340 | 29.340 | 3,362,290 |
| 2024-11-06 | 28.330 | 28.990 | 27.850 | 28.560 | 28.560 | 3,020,029 |
| 2024-11-05 | 28.100 | 29.180 | 27.890 | 28.760 | 28.760 | 4,098,658 |
| 2024-11-04 | 29.170 | 29.500 | 27.500 | 28.550 | 28.550 | 2,914,050 |
| 2024-11-01 | 28.900 | 34.630 | 28.900 | 30.240 | 30.240 | 3,898,329 |
| 2024-10-31 | 30.000 | 31.000 | 28.250 | 29.080 | 29.080 | 3,640,000 |
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.