Shanghai Highly Group Co Ltd A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6.000	6.250	5.880	6.180	6.180	31,594,597
2024-01-24	5.700	5.990	5.630	5.880	5.880	17,085,249
2024-01-23	5.600	5.720	5.540	5.680	5.680	10,641,323
2024-01-22	6.000	6.030	5.600	5.620	5.620	14,318,500
2024-01-19	6.060	6.130	5.990	6.000	6.000	6,039,481
2024-01-18	6.130	6.140	5.890	6.080	6.080	12,104,561
2024-01-17	6.260	6.280	6.100	6.110	6.110	6,922,801
2024-01-16	6.360	6.380	6.190	6.290	6.290	8,214,325
2024-01-15	6.320	6.420	6.280	6.360	6.360	5,031,100
2024-01-12	6.440	6.500	6.350	6.360	6.360	6,870,311
2024-01-11	6.350	6.500	6.350	6.460	6.460	7,032,800
2024-01-10	6.460	6.480	6.310	6.360	6.360	7,443,700
2024-01-09	6.440	6.530	6.390	6.460	6.460	7,577,861
2024-01-08	6.540	6.580	6.430	6.440	6.440	9,448,664
2024-01-05	6.680	6.760	6.540	6.560	6.560	11,585,595
2024-01-04	6.750	6.790	6.670	6.730	6.730	10,462,207
2024-01-03	6.730	6.900	6.700	6.850	6.850	15,257,507
2024-01-02	6.840	6.920	6.770	6.780	6.780	10,541,055
2023-12-29	6.720	6.830	6.710	6.810	6.810	10,958,555
2023-12-28	6.630	6.760	6.570	6.740	6.740	14,064,801
2023-12-27	6.540	6.710	6.540	6.640	6.640	15,125,200
2023-12-26	6.790	6.790	6.520	6.550	6.550	12,451,400
2023-12-25	6.760	6.820	6.690	6.750	6.750	9,264,612
2023-12-22	6.880	6.910	6.720	6.730	6.730	17,993,463
2023-12-21	6.870	7.010	6.770	6.920	6.920	31,473,521
2023-12-20	6.910	7.270	6.840	7.100	7.100	44,254,771
2023-12-19	6.930	6.980	6.860	6.930	6.930	10,076,149
2023-12-18	7.000	7.030	6.890	6.920	6.920	10,861,056
2023-12-15	7.020	7.110	7.000	7.020	7.020	10,364,201
2023-12-14	7.050	7.130	6.930	7.040	7.040	14,967,983
2023-12-13	7.120	7.150	7.060	7.060	7.060	15,052,149
2023-12-12	7.050	7.270	7.030	7.160	7.160	22,117,500
2023-12-11	6.940	7.060	6.910	7.040	7.040	16,073,079
2023-12-08	7.060	7.180	6.990	7.000	7.000	20,297,577
2023-12-07	7.190	7.260	7.030	7.070	7.070	25,540,815
2023-12-06	7.210	7.320	7.190	7.220	7.220	21,296,968
2023-12-05	7.600	7.600	7.250	7.280	7.280	36,404,355
2023-12-04	7.610	7.710	7.500	7.630	7.630	31,228,063
2023-12-01	7.650	7.660	7.450	7.600	7.600	32,092,526
2023-11-30	7.930	7.980	7.540	7.620	7.620	53,052,659
2023-11-29	8.040	8.230	7.900	8.020	8.020	69,946,190
2023-11-28	8.220	8.300	7.930	8.040	8.040	101,776,282
2023-11-27	7.550	8.430	7.520	8.430	8.430	136,289,751
2023-11-24	7.500	7.790	7.420	7.660	7.660	39,800,621
2023-11-23	7.410	7.580	7.320	7.530	7.530	34,515,827
2023-11-22	7.700	7.820	7.400	7.400	7.400	54,665,030
2023-11-21	8.010	8.250	7.800	7.840	7.840	53,057,291
2023-11-20	8.300	8.340	7.930	8.100	8.100	63,479,271
2023-11-17	8.420	8.550	8.300	8.380	8.380	52,758,450
2023-11-16	8.170	8.720	8.150	8.570	8.570	101,272,809
2023-11-15	8.510	8.800	8.250	8.400	8.400	87,661,220
2023-11-14	7.900	9.200	7.810	8.600	8.600	138,167,451
2023-11-13	8.110	8.430	7.800	8.360	8.360	130,436,295
2023-11-10	9.100	9.640	7.880	8.010	8.010	190,492,684
2023-11-09	8.130	8.760	8.100	8.760	8.760	122,892,842
2023-11-08	7.900	8.350	7.800	7.960	7.960	121,393,619
2023-11-07	7.500	8.430	7.500	7.940	7.940	143,364,233
2023-11-06	7.050	7.910	7.050	7.660	7.660	88,153,329
2023-11-03	7.020	7.480	7.020	7.190	7.190	36,400,629
2023-11-02	7.170	7.480	7.050	7.090	7.090	56,824,693

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.