Shanghai Highly Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.130	6.190	5.950	6.000	5.990	9,620,496
2023-05-04	6.080	6.230	6.030	6.170	6.160	10,236,157
2023-04-28	6.230	6.240	5.880	6.080	6.070	26,289,503
2023-04-27	6.480	6.550	6.320	6.530	6.520	12,017,319
2023-04-26	6.660	6.660	6.380	6.510	6.500	9,990,255
2023-04-25	6.490	6.670	6.460	6.660	6.649	20,654,563
2023-04-24	6.460	6.620	6.420	6.510	6.500	15,638,794
2023-04-21	6.360	6.550	6.340	6.340	6.330	13,277,436
2023-04-20	6.250	6.650	6.250	6.430	6.420	18,515,729
2023-04-19	6.260	6.300	6.180	6.200	6.190	3,946,000
2023-04-18	6.260	6.310	6.230	6.280	6.270	3,286,012
2023-04-17	6.180	6.300	6.160	6.270	6.260	4,232,000
2023-04-14	6.150	6.210	6.150	6.190	6.180	3,166,500
2023-04-13	6.210	6.270	6.110	6.150	6.140	5,974,600
2023-04-12	6.140	6.260	6.130	6.230	6.220	4,787,100
2023-04-11	6.200	6.240	6.100	6.150	6.140	5,252,900
2023-04-10	6.230	6.260	6.170	6.180	6.170	4,351,122
2023-04-07	6.260	6.290	6.210	6.240	6.230	3,664,800
2023-04-06	6.300	6.300	6.200	6.240	6.230	4,622,700
2023-04-04	6.370	6.370	6.210	6.290	6.280	9,032,902
2023-04-03	6.390	6.450	6.330	6.360	6.350	7,088,226
2023-03-31	6.470	6.470	6.390	6.410	6.400	4,449,300
2023-03-30	6.510	6.530	6.380	6.470	6.460	5,633,738
2023-03-29	6.670	6.700	6.480	6.530	6.520	8,164,601
2023-03-28	6.580	6.750	6.540	6.630	6.619	9,652,901
2023-03-27	6.540	6.630	6.500	6.580	6.570	7,241,901
2023-03-24	6.520	6.610	6.450	6.560	6.550	8,019,059
2023-03-23	6.510	6.510	6.450	6.490	6.480	5,583,100
2023-03-22	6.490	6.590	6.460	6.490	6.480	7,934,600
2023-03-21	6.450	6.500	6.410	6.480	6.470	8,036,760
2023-03-20	6.690	6.690	6.330	6.510	6.500	17,873,404
2023-03-17	6.380	6.770	6.380	6.710	6.699	23,248,822
2023-03-16	6.420	6.450	6.320	6.340	6.330	6,867,400
2023-03-15	6.350	6.480	6.310	6.460	6.450	7,323,332
2023-03-14	6.350	6.370	6.200	6.320	6.310	7,781,522
2023-03-13	6.390	6.440	6.290	6.340	6.330	7,061,800
2023-03-10	6.470	6.480	6.370	6.400	6.390	7,821,140
2023-03-09	6.530	6.530	6.430	6.490	6.480	7,197,500
2023-03-08	6.450	6.540	6.350	6.510	6.500	9,749,300
2023-03-07	6.590	6.660	6.440	6.460	6.450	14,759,196
2023-03-06	6.560	6.710	6.500	6.630	6.619	31,289,584
2023-03-03	6.190	6.630	6.090	6.570	6.560	42,575,783
2023-03-02	6.080	6.380	6.060	6.170	6.160	18,877,769
2023-03-01	6.040	6.080	6.020	6.050	6.040	4,736,300
2023-02-28	6.000	6.060	5.980	6.040	6.030	3,818,499
2023-02-27	6.050	6.050	5.970	5.980	5.970	5,862,800
2023-02-24	6.100	6.100	6.000	6.060	6.050	4,594,120
2023-02-23	6.080	6.100	6.040	6.080	6.070	4,626,020
2023-02-22	6.020	6.070	6.000	6.050	6.040	3,339,457
2023-02-21	6.040	6.070	5.990	6.050	6.040	5,147,550
2023-02-20	5.960	6.010	5.930	6.000	5.990	3,573,028
2023-02-17	5.930	6.020	5.910	5.930	5.921	4,421,528
2023-02-16	6.030	6.100	5.890	5.940	5.931	8,054,397
2023-02-15	6.050	6.070	6.020	6.040	6.030	4,385,421
2023-02-14	6.090	6.090	6.030	6.060	6.050	4,385,800
2023-02-13	6.030	6.090	6.010	6.070	6.060	5,395,906
2023-02-10	6.000	6.050	6.000	6.040	6.030	4,009,900
2023-02-09	5.990	6.030	5.950	6.030	6.020	4,902,906
2023-02-08	5.990	6.030	5.960	5.980	5.970	4,338,728
2023-02-07	5.940	5.990	5.930	5.980	5.970	4,327,900

← NewerPage 15 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.