Shanghai Highly Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.170 | 5.310 | 5.150 | 5.270 | 5.270 | 10,425,684 |
| 2024-07-25 | 5.070 | 5.140 | 5.010 | 5.070 | 5.070 | 4,718,657 |
| 2024-07-24 | 5.140 | 5.200 | 5.080 | 5.110 | 5.110 | 7,001,550 |
| 2024-07-23 | 5.210 | 5.250 | 5.150 | 5.150 | 5.150 | 7,463,467 |
| 2024-07-22 | 5.280 | 5.290 | 5.180 | 5.240 | 5.240 | 9,159,152 |
| 2024-07-19 | 5.270 | 5.450 | 5.260 | 5.280 | 5.280 | 16,084,210 |
| 2024-07-18 | 5.170 | 5.400 | 5.170 | 5.330 | 5.330 | 19,560,759 |
| 2024-07-17 | 5.210 | 5.420 | 5.130 | 5.220 | 5.220 | 10,765,026 |
| 2024-07-16 | 5.150 | 5.230 | 5.140 | 5.210 | 5.210 | 3,669,200 |
| 2024-07-15 | 5.270 | 5.290 | 5.180 | 5.190 | 5.190 | 3,566,300 |
| 2024-07-12 | 5.250 | 5.290 | 5.230 | 5.270 | 5.270 | 5,075,587 |
| 2024-07-11 | 5.110 | 5.250 | 5.110 | 5.240 | 5.240 | 6,797,200 |
| 2024-07-10 | 5.040 | 5.130 | 5.010 | 5.040 | 5.040 | 5,079,000 |
| 2024-07-09 | 4.880 | 5.040 | 4.830 | 5.010 | 5.010 | 6,785,691 |
| 2024-07-08 | 5.050 | 5.070 | 4.860 | 4.890 | 4.890 | 5,658,000 |
| 2024-07-05 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2024-07-04 | 5.150 | 5.170 | 4.980 | 4.990 | 4.990 | 6,966,100 |
| 2024-07-03 | 5.210 | 5.230 | 5.160 | 5.170 | 5.170 | 4,346,431 |
| 2024-07-02 | 5.190 | 5.260 | 5.150 | 5.200 | 5.200 | 5,241,400 |
| 2024-07-01 | 5.170 | 5.200 | 5.060 | 5.200 | 5.200 | 6,909,254 |
| 2024-06-28 | 5.200 | 5.250 | 5.130 | 5.170 | 5.170 | 5,596,697 |
| 2024-06-27 | 5.290 | 5.320 | 5.150 | 5.150 | 5.150 | 5,975,512 |
| 2024-06-26 | 5.110 | 5.310 | 5.050 | 5.290 | 5.290 | 6,236,400 |
| 2024-06-25 | 5.100 | 5.170 | 5.070 | 5.100 | 5.100 | 5,219,860 |
| 2024-06-24 | 5.300 | 5.330 | 5.070 | 5.090 | 5.090 | 8,048,100 |
| 2024-06-21 | 5.340 | 5.440 | 5.290 | 5.340 | 5.340 | 4,271,300 |
| 2024-06-20 | 5.510 | 5.510 | 5.320 | 5.340 | 5.340 | 6,364,400 |
| 2024-06-19 | 5.500 | 5.620 | 5.470 | 5.510 | 5.510 | 6,125,800 |
| 2024-06-18 | 5.360 | 5.500 | 5.360 | 5.500 | 5.500 | 6,235,678 |
| 2024-06-17 | 5.440 | 5.480 | 5.380 | 5.400 | 5.400 | 4,737,956 |
| 2024-06-14 | 5.420 | 5.500 | 5.330 | 5.480 | 5.480 | 6,981,356 |
| 2024-06-13 | 5.450 | 5.520 | 5.380 | 5.400 | 5.400 | 4,473,400 |
| 2024-06-12 | 5.440 | 5.490 | 5.400 | 5.450 | 5.450 | 5,601,135 |
| 2024-06-11 | 5.320 | 5.470 | 5.260 | 5.460 | 5.460 | 8,454,693 |
| 2024-06-07 | 5.200 | 5.430 | 5.190 | 5.330 | 5.330 | 9,338,500 |
| 2024-06-06 | 5.360 | 5.440 | 5.100 | 5.160 | 5.160 | 12,139,428 |
| 2024-06-05 | 5.530 | 5.550 | 5.350 | 5.360 | 5.360 | 6,601,900 |
| 2024-06-04 | 5.550 | 5.570 | 5.410 | 5.490 | 5.490 | 7,309,528 |
| 2024-06-03 | 5.660 | 5.690 | 5.530 | 5.580 | 5.580 | 9,401,413 |
| 2024-05-31 | 5.650 | 5.730 | 5.640 | 5.680 | 5.680 | 7,638,760 |
| 2024-05-30 | 5.650 | 5.710 | 5.590 | 5.680 | 5.680 | 7,722,815 |
| 2024-05-29 | 5.660 | 5.820 | 5.630 | 5.710 | 5.710 | 11,103,752 |
| 2024-05-28 | 5.850 | 5.890 | 5.690 | 5.710 | 5.710 | 24,458,932 |
| 2024-05-27 | 5.670 | 6.100 | 5.610 | 5.970 | 5.970 | 27,650,000 |
| 2024-05-24 | 5.700 | 5.760 | 5.650 | 5.670 | 5.670 | 5,191,900 |
| 2024-05-23 | 5.820 | 5.820 | 5.690 | 5.710 | 5.710 | 5,805,889 |
| 2024-05-22 | 5.820 | 5.850 | 5.790 | 5.830 | 5.830 | 4,088,355 |
| 2024-05-21 | 5.800 | 5.870 | 5.760 | 5.820 | 5.820 | 4,741,801 |
| 2024-05-20 | 5.910 | 5.920 | 5.810 | 5.840 | 5.840 | 9,443,952 |
| 2024-05-17 | 5.850 | 5.910 | 5.810 | 5.910 | 5.910 | 6,535,989 |
| 2024-05-16 | 5.840 | 5.900 | 5.810 | 5.840 | 5.840 | 6,104,685 |
| 2024-05-15 | 5.850 | 5.910 | 5.810 | 5.850 | 5.850 | 6,854,100 |
| 2024-05-14 | 5.790 | 5.960 | 5.750 | 5.860 | 5.860 | 10,915,197 |
| 2024-05-13 | 5.760 | 5.820 | 5.680 | 5.730 | 5.730 | 7,217,500 |
| 2024-05-10 | 5.850 | 5.900 | 5.790 | 5.810 | 5.810 | 5,974,000 |
| 2024-05-09 | 5.770 | 5.900 | 5.770 | 5.840 | 5.840 | 5,436,400 |
| 2024-05-08 | 5.890 | 5.890 | 5.780 | 5.780 | 5.780 | 6,414,400 |
| 2024-05-07 | 5.930 | 5.930 | 5.820 | 5.900 | 5.900 | 7,396,889 |
| 2024-05-06 | 5.910 | 5.970 | 5.810 | 5.880 | 5.880 | 13,856,306 |
| 2024-04-30 | 5.670 | 5.750 | 5.640 | 5.730 | 5.730 | 12,375,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-08 | 0.0100 CNY |
| 2022-07-14 | 0.1500 CNY |
| 2021-06-07 | 0.1500 CNY |
| 2020-06-10 | 0.1800 CNY |
| 2019-07-30 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.