Shanghai Highly Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.360	6.410	6.310	6.370	6.370	3,035,400
2023-07-31	6.270	6.380	6.250	6.370	6.370	4,580,400
2023-07-28	6.180	6.270	6.120	6.240	6.240	3,949,100
2023-07-27	6.270	6.300	6.150	6.180	6.180	4,304,800
2023-07-26	6.330	6.350	6.230	6.250	6.250	4,033,000
2023-07-25	6.330	6.380	6.320	6.360	6.360	3,037,914
2023-07-24	6.200	6.320	6.200	6.300	6.300	5,279,218
2023-07-21	6.280	6.320	6.200	6.220	6.220	3,446,038
2023-07-20	6.370	6.430	6.260	6.270	6.270	3,480,100
2023-07-19	6.390	6.500	6.340	6.360	6.360	3,281,000
2023-07-18	6.420	6.470	6.370	6.450	6.450	3,024,600
2023-07-17	6.410	6.450	6.200	6.430	6.430	9,908,067
2023-07-14	6.580	6.610	6.520	6.560	6.560	4,207,296
2023-07-13	6.530	6.600	6.520	6.580	6.580	3,465,542
2023-07-12	6.580	6.660	6.520	6.530	6.530	5,057,642
2023-07-11	6.650	6.670	6.540	6.610	6.610	5,238,719
2023-07-10	6.590	6.740	6.590	6.650	6.650	7,359,873
2023-07-07	6.570	6.650	6.500	6.590	6.590	7,071,681
2023-07-06	6.500	6.580	6.460	6.570	6.570	5,679,200
2023-07-05	6.450	6.560	6.410	6.510	6.510	7,106,000
2023-07-04	6.460	6.530	6.430	6.480	6.480	5,866,191
2023-07-03	6.490	6.550	6.420	6.460	6.460	7,473,555
2023-06-30	6.600	6.650	6.480	6.490	6.490	7,555,600
2023-06-29	6.520	6.670	6.520	6.560	6.560	9,922,558
2023-06-28	6.520	6.550	6.400	6.480	6.480	5,969,168
2023-06-27	6.270	6.540	6.270	6.520	6.520	10,600,803
2023-06-26	6.200	6.410	6.190	6.260	6.260	6,717,230
2023-06-21	6.220	6.350	6.160	6.220	6.220	4,741,600
2023-06-20	6.290	6.290	6.220	6.240	6.240	2,565,700
2023-06-19	6.380	6.380	6.250	6.260	6.260	4,054,700
2023-06-16	6.430	6.440	6.360	6.380	6.380	3,894,965
2023-06-15	6.350	6.440	6.320	6.420	6.420	3,071,717
2023-06-14	6.390	6.430	6.330	6.380	6.380	4,173,900
2023-06-13	6.450	6.550	6.360	6.410	6.410	6,993,500
2023-06-12	6.370	6.550	6.360	6.490	6.490	7,958,700
2023-06-09	6.260	6.350	6.250	6.280	6.280	2,983,871
2023-06-08	6.250	6.290	6.210	6.230	6.230	2,077,200
2023-06-07	6.250	6.280	6.190	6.260	6.250	2,791,900
2023-06-06	6.370	6.390	6.220	6.220	6.210	3,154,400
2023-06-05	6.380	6.440	6.350	6.390	6.380	3,631,200
2023-06-02	6.330	6.430	6.320	6.410	6.400	3,866,700
2023-06-01	6.210	6.350	6.200	6.310	6.300	2,872,217
2023-05-31	6.230	6.260	6.170	6.260	6.250	3,117,300
2023-05-30	6.280	6.280	6.100	6.230	6.220	4,290,500
2023-05-29	6.270	6.320	6.220	6.250	6.240	2,595,900
2023-05-26	6.350	6.360	6.190	6.270	6.260	2,765,600
2023-05-25	6.300	6.320	6.210	6.300	6.290	2,481,200
2023-05-24	6.260	6.330	6.210	6.300	6.290	3,334,977
2023-05-23	6.370	6.370	6.270	6.280	6.270	3,807,900
2023-05-22	6.360	6.380	6.300	6.350	6.340	4,706,200
2023-05-19	6.240	6.400	6.200	6.360	6.350	6,766,148
2023-05-18	6.260	6.290	6.200	6.250	6.240	5,084,543
2023-05-17	6.180	6.260	6.150	6.250	6.240	4,555,689
2023-05-16	6.060	6.230	6.010	6.190	6.180	8,541,264
2023-05-15	6.050	6.060	5.980	6.060	6.050	3,258,333
2023-05-12	6.030	6.070	5.960	6.060	6.050	4,705,338
2023-05-11	5.980	6.030	5.930	6.030	6.020	4,371,000
2023-05-10	5.900	5.990	5.890	5.960	5.951	4,604,500
2023-05-09	5.990	5.990	5.900	5.910	5.901	6,225,300
2023-05-08	6.010	6.060	5.950	5.980	5.970	6,340,085

← NewerPage 14 of 21 · 1,212 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.