Shanghai Highly Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.290	7.350	7.140	7.220	7.220	65,043,702
2023-10-31	6.770	7.510	6.710	7.510	7.510	84,238,445
2023-10-30	6.810	6.980	6.680	6.830	6.830	38,568,584
2023-10-27	6.550	7.180	6.430	6.940	6.940	55,343,040
2023-10-26	6.700	6.780	6.610	6.640	6.640	25,408,770
2023-10-25	6.720	6.850	6.600	6.830	6.830	40,398,911
2023-10-24	6.850	6.860	6.610	6.790	6.790	33,437,163
2023-10-23	7.000	7.000	6.750	6.890	6.890	41,528,055
2023-10-20	7.660	7.660	7.050	7.180	7.180	78,424,570
2023-10-19	6.850	7.660	6.850	7.660	7.660	87,087,543
2023-10-18	6.980	7.250	6.790	6.960	6.960	41,111,590
2023-10-17	6.650	7.390	6.510	7.100	7.100	55,403,723
2023-10-16	6.680	6.920	6.510	6.720	6.720	32,185,296
2023-10-13	6.370	6.760	6.300	6.690	6.690	25,385,683
2023-10-12	6.520	6.550	6.350	6.400	6.400	8,587,800
2023-10-11	6.400	6.590	6.340	6.500	6.500	11,589,701
2023-10-10	6.440	6.550	6.370	6.390	6.390	6,999,700
2023-10-09	6.470	6.500	6.330	6.380	6.380	11,310,394
2023-09-28	6.180	6.660	6.180	6.420	6.420	16,356,793
2023-09-27	6.210	6.240	6.150	6.200	6.200	5,059,900
2023-09-26	6.200	6.320	6.190	6.260	6.260	7,365,300
2023-09-25	6.250	6.350	6.190	6.290	6.290	8,201,203
2023-09-22	6.140	6.260	6.140	6.250	6.250	6,584,700
2023-09-21	6.280	6.320	6.150	6.180	6.180	10,351,903
2023-09-20	6.460	6.500	6.260	6.300	6.300	14,095,200
2023-09-19	6.560	6.660	6.400	6.530	6.530	20,148,902
2023-09-18	6.620	6.820	6.500	6.560	6.560	27,582,200
2023-09-15	6.380	6.520	6.290	6.480	6.480	11,646,500
2023-09-14	6.380	6.480	6.270	6.340	6.340	9,242,600
2023-09-13	6.400	6.540	6.320	6.430	6.430	11,818,400
2023-09-12	6.500	6.590	6.350	6.460	6.460	14,474,376
2023-09-11	6.340	6.700	6.250	6.510	6.510	25,211,830
2023-09-08	6.150	6.550	6.120	6.380	6.380	23,145,449
2023-09-07	6.420	6.470	6.160	6.180	6.180	30,594,742
2023-09-06	6.220	6.830	6.160	6.580	6.580	46,586,428
2023-09-05	6.230	6.250	6.190	6.210	6.210	3,252,000
2023-09-04	6.100	6.250	6.100	6.230	6.230	5,860,403
2023-09-01	6.110	6.160	6.070	6.120	6.120	3,730,200
2023-08-31	6.060	6.120	6.030	6.080	6.080	3,570,121
2023-08-30	6.010	6.120	6.000	6.080	6.080	4,804,277
2023-08-29	5.900	6.010	5.900	6.010	6.010	3,715,735
2023-08-28	6.000	6.050	5.890	5.900	5.900	8,655,468
2023-08-25	5.840	5.860	5.710	5.730	5.730	3,587,395
2023-08-24	5.840	5.930	5.780	5.830	5.830	2,885,900
2023-08-23	5.970	5.970	5.840	5.840	5.840	3,047,400
2023-08-22	6.010	6.160	5.880	5.960	5.960	4,921,990
2023-08-21	6.020	6.090	5.990	6.030	6.030	3,617,800
2023-08-18	6.110	6.140	6.010	6.020	6.020	2,820,396
2023-08-17	6.000	6.110	5.960	6.110	6.110	4,010,805
2023-08-16	6.030	6.060	6.000	6.010	6.010	2,518,700
2023-08-15	6.070	6.120	6.020	6.050	6.050	2,719,700
2023-08-14	6.020	6.100	5.990	6.080	6.080	3,595,201
2023-08-11	6.170	6.190	6.060	6.070	6.070	3,806,777
2023-08-10	6.160	6.220	6.150	6.190	6.190	3,003,700
2023-08-09	6.230	6.250	6.150	6.160	6.160	3,917,400
2023-08-08	6.260	6.280	6.220	6.250	6.250	2,546,300
2023-08-07	6.340	6.360	6.250	6.270	6.270	3,579,100
2023-08-04	6.420	6.440	6.340	6.360	6.360	3,057,300
2023-08-03	6.500	6.500	6.340	6.400	6.400	4,626,901
2023-08-02	6.380	6.570	6.320	6.450	6.450	6,990,100

← NewerPage 13 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.