Shanghai Highly Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.670 | 5.750 | 5.640 | 5.730 | 5.730 | 12,375,200 |
| 2024-04-29 | 5.390 | 5.650 | 5.370 | 5.650 | 5.650 | 14,566,472 |
| 2024-04-26 | 5.290 | 5.400 | 5.270 | 5.370 | 5.370 | 9,075,100 |
| 2024-04-25 | 5.310 | 5.360 | 5.270 | 5.300 | 5.300 | 7,051,423 |
| 2024-04-24 | 5.260 | 5.350 | 5.260 | 5.310 | 5.310 | 5,241,700 |
| 2024-04-23 | 5.240 | 5.330 | 5.200 | 5.270 | 5.270 | 6,570,300 |
| 2024-04-22 | 5.260 | 5.370 | 5.180 | 5.240 | 5.240 | 7,660,200 |
| 2024-04-19 | 5.380 | 5.440 | 5.220 | 5.350 | 5.350 | 10,383,300 |
| 2024-04-18 | 5.350 | 5.480 | 5.250 | 5.380 | 5.380 | 11,441,499 |
| 2024-04-17 | 5.040 | 5.360 | 5.040 | 5.350 | 5.350 | 13,387,930 |
| 2024-04-16 | 5.300 | 5.350 | 5.000 | 5.030 | 5.030 | 14,128,915 |
| 2024-04-15 | 5.650 | 5.680 | 5.230 | 5.350 | 5.350 | 15,143,774 |
| 2024-04-12 | 5.640 | 5.810 | 5.630 | 5.640 | 5.640 | 10,765,335 |
| 2024-04-11 | 5.510 | 5.710 | 5.490 | 5.600 | 5.600 | 9,192,900 |
| 2024-04-10 | 5.740 | 5.760 | 5.500 | 5.570 | 5.570 | 13,409,200 |
| 2024-04-09 | 5.700 | 5.790 | 5.680 | 5.770 | 5.770 | 6,961,302 |
| 2024-04-08 | 5.970 | 5.970 | 5.720 | 5.720 | 5.720 | 12,988,802 |
| 2024-04-03 | 6.080 | 6.080 | 5.860 | 5.970 | 5.970 | 12,622,965 |
| 2024-04-02 | 6.040 | 6.150 | 5.920 | 6.040 | 6.040 | 17,250,468 |
| 2024-04-01 | 5.850 | 6.230 | 5.840 | 6.040 | 6.040 | 19,718,986 |
| 2024-03-29 | 6.000 | 6.070 | 5.730 | 5.860 | 5.860 | 17,097,021 |
| 2024-03-28 | 5.970 | 6.150 | 5.960 | 6.030 | 6.030 | 22,000,788 |
| 2024-03-27 | 6.370 | 6.370 | 5.950 | 5.970 | 5.970 | 35,590,877 |
| 2024-03-26 | 6.140 | 6.480 | 6.040 | 6.480 | 6.480 | 45,387,769 |
| 2024-03-25 | 6.080 | 6.320 | 5.970 | 6.140 | 6.140 | 37,936,531 |
| 2024-03-22 | 5.960 | 6.200 | 5.910 | 6.110 | 6.110 | 30,067,354 |
| 2024-03-21 | 6.090 | 6.090 | 5.890 | 5.980 | 5.980 | 18,912,900 |
| 2024-03-20 | 5.940 | 6.090 | 5.890 | 6.040 | 6.040 | 29,852,347 |
| 2024-03-19 | 5.870 | 5.950 | 5.830 | 5.890 | 5.890 | 14,259,983 |
| 2024-03-18 | 5.850 | 5.890 | 5.820 | 5.890 | 5.890 | 11,838,830 |
| 2024-03-15 | 5.770 | 5.850 | 5.720 | 5.850 | 5.850 | 10,328,961 |
| 2024-03-14 | 5.850 | 5.870 | 5.690 | 5.770 | 5.770 | 13,167,571 |
| 2024-03-13 | 5.930 | 5.930 | 5.810 | 5.850 | 5.850 | 12,255,900 |
| 2024-03-12 | 5.810 | 5.900 | 5.780 | 5.890 | 5.890 | 15,737,202 |
| 2024-03-11 | 5.810 | 5.850 | 5.750 | 5.830 | 5.830 | 11,025,050 |
| 2024-03-08 | 5.770 | 5.890 | 5.720 | 5.830 | 5.830 | 13,607,993 |
| 2024-03-07 | 5.870 | 5.950 | 5.780 | 5.810 | 5.810 | 15,384,654 |
| 2024-03-06 | 5.840 | 5.900 | 5.760 | 5.820 | 5.820 | 19,893,787 |
| 2024-03-05 | 5.850 | 6.010 | 5.750 | 5.900 | 5.900 | 31,057,725 |
| 2024-03-04 | 5.860 | 6.080 | 5.820 | 5.930 | 5.930 | 33,778,430 |
| 2024-03-01 | 5.930 | 6.060 | 5.780 | 5.830 | 5.830 | 51,116,557 |
| 2024-02-29 | 5.380 | 5.930 | 5.330 | 5.930 | 5.930 | 52,114,428 |
| 2024-02-28 | 5.850 | 5.940 | 5.360 | 5.390 | 5.390 | 23,058,228 |
| 2024-02-27 | 5.560 | 5.850 | 5.550 | 5.850 | 5.850 | 15,680,872 |
| 2024-02-26 | 5.590 | 5.710 | 5.560 | 5.650 | 5.650 | 20,230,961 |
| 2024-02-23 | 5.390 | 5.550 | 5.320 | 5.520 | 5.520 | 23,517,350 |
| 2024-02-22 | 5.160 | 5.440 | 5.160 | 5.360 | 5.360 | 20,593,140 |
| 2024-02-21 | 5.150 | 5.550 | 5.090 | 5.230 | 5.230 | 23,806,199 |
| 2024-02-20 | 5.120 | 5.280 | 5.000 | 5.210 | 5.210 | 14,078,217 |
| 2024-02-19 | 5.000 | 5.150 | 4.950 | 5.100 | 5.100 | 19,390,287 |
| 2024-02-08 | 4.600 | 4.930 | 4.490 | 4.930 | 4.930 | 25,901,393 |
| 2024-02-07 | 4.700 | 4.770 | 4.420 | 4.480 | 4.480 | 20,782,052 |
| 2024-02-06 | 4.580 | 4.860 | 4.260 | 4.710 | 4.710 | 19,198,745 |
| 2024-02-05 | 5.100 | 5.110 | 4.640 | 4.650 | 4.650 | 22,080,297 |
| 2024-02-02 | 5.330 | 5.490 | 4.980 | 5.160 | 5.160 | 15,008,276 |
| 2024-02-01 | 5.470 | 5.540 | 5.290 | 5.360 | 5.360 | 11,844,970 |
| 2024-01-31 | 5.840 | 5.850 | 5.460 | 5.490 | 5.490 | 16,070,698 |
| 2024-01-30 | 5.990 | 6.090 | 5.830 | 5.850 | 5.850 | 11,968,780 |
| 2024-01-29 | 6.220 | 6.250 | 6.000 | 6.010 | 6.010 | 19,453,649 |
| 2024-01-26 | 6.090 | 6.450 | 6.060 | 6.260 | 6.260 | 34,187,393 |
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.