Shanghai Highly Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.960 | 5.980 | 5.910 | 5.950 | 5.941 | 3,010,000 |
| 2023-02-03 | 6.020 | 6.020 | 5.900 | 5.960 | 5.951 | 6,032,963 |
| 2023-02-02 | 5.990 | 6.120 | 5.930 | 6.020 | 6.010 | 11,063,700 |
| 2023-02-01 | 5.960 | 5.970 | 5.910 | 5.960 | 5.951 | 5,628,200 |
| 2023-01-31 | 5.870 | 5.980 | 5.850 | 5.940 | 5.931 | 6,528,001 |
| 2023-01-30 | 5.910 | 5.990 | 5.890 | 5.930 | 5.921 | 6,746,054 |
| 2023-01-20 | 5.770 | 5.870 | 5.750 | 5.870 | 5.861 | 6,826,350 |
| 2023-01-19 | 5.720 | 5.740 | 5.690 | 5.730 | 5.721 | 3,699,500 |
| 2023-01-18 | 5.720 | 5.750 | 5.700 | 5.720 | 5.711 | 3,691,100 |
| 2023-01-17 | 5.700 | 5.730 | 5.650 | 5.730 | 5.721 | 4,274,300 |
| 2023-01-16 | 5.640 | 5.720 | 5.640 | 5.700 | 5.691 | 4,486,000 |
| 2023-01-13 | 5.580 | 5.680 | 5.550 | 5.680 | 5.671 | 4,896,505 |
| 2023-01-12 | 5.590 | 5.610 | 5.530 | 5.560 | 5.551 | 3,764,104 |
| 2023-01-11 | 5.620 | 5.630 | 5.580 | 5.590 | 5.581 | 3,628,689 |
| 2023-01-10 | 5.660 | 5.660 | 5.590 | 5.610 | 5.601 | 4,492,499 |
| 2023-01-09 | 5.670 | 5.690 | 5.630 | 5.650 | 5.641 | 3,887,872 |
| 2023-01-06 | 5.630 | 5.690 | 5.630 | 5.670 | 5.661 | 4,002,295 |
| 2023-01-05 | 5.670 | 5.700 | 5.630 | 5.660 | 5.651 | 5,026,900 |
| 2023-01-04 | 5.600 | 5.690 | 5.580 | 5.640 | 5.631 | 8,316,877 |
| 2023-01-03 | 5.560 | 5.620 | 5.540 | 5.610 | 5.601 | 6,791,760 |
| 2022-12-30 | 5.520 | 5.570 | 5.510 | 5.560 | 5.551 | 5,132,142 |
| 2022-12-29 | 5.510 | 5.560 | 5.500 | 5.510 | 5.501 | 4,321,063 |
| 2022-12-28 | 5.650 | 5.660 | 5.510 | 5.540 | 5.531 | 8,586,300 |
| 2022-12-27 | 5.650 | 5.710 | 5.580 | 5.670 | 5.661 | 9,831,143 |
| 2022-12-26 | 5.670 | 5.730 | 5.600 | 5.640 | 5.631 | 9,305,800 |
| 2022-12-23 | 5.700 | 5.750 | 5.650 | 5.670 | 5.661 | 4,147,600 |
| 2022-12-22 | 5.820 | 5.840 | 5.740 | 5.740 | 5.731 | 4,447,500 |
| 2022-12-21 | 5.870 | 5.930 | 5.790 | 5.800 | 5.791 | 3,230,200 |
| 2022-12-20 | 5.890 | 5.940 | 5.820 | 5.880 | 5.871 | 2,679,395 |
| 2022-12-19 | 6.000 | 6.000 | 5.850 | 5.900 | 5.891 | 6,134,494 |
| 2022-12-16 | 6.040 | 6.040 | 5.970 | 5.980 | 5.970 | 5,822,201 |
| 2022-12-15 | 6.050 | 6.070 | 6.020 | 6.040 | 6.030 | 2,837,413 |
| 2022-12-14 | 6.050 | 6.110 | 6.040 | 6.050 | 6.040 | 3,326,738 |
| 2022-12-13 | 6.040 | 6.090 | 6.020 | 6.060 | 6.050 | 4,042,350 |
| 2022-12-12 | 6.160 | 6.170 | 6.020 | 6.060 | 6.050 | 5,940,150 |
| 2022-12-09 | 6.110 | 6.270 | 6.110 | 6.190 | 6.180 | 7,688,134 |
| 2022-12-08 | 6.130 | 6.170 | 6.080 | 6.110 | 6.100 | 5,098,000 |
| 2022-12-07 | 6.150 | 6.180 | 6.100 | 6.150 | 6.140 | 5,316,610 |
| 2022-12-06 | 6.160 | 6.180 | 6.110 | 6.150 | 6.140 | 5,615,984 |
| 2022-12-05 | 6.070 | 6.190 | 6.070 | 6.170 | 6.160 | 9,815,278 |
| 2022-12-02 | 6.000 | 6.060 | 5.960 | 6.040 | 6.030 | 5,507,481 |
| 2022-12-01 | 6.040 | 6.070 | 5.990 | 6.000 | 5.990 | 5,390,700 |
| 2022-11-30 | 5.990 | 6.050 | 5.950 | 5.990 | 5.980 | 6,042,069 |
| 2022-11-29 | 5.800 | 5.980 | 5.790 | 5.980 | 5.970 | 9,499,311 |
| 2022-11-28 | 5.890 | 5.890 | 5.740 | 5.800 | 5.791 | 8,231,582 |
| 2022-11-25 | 5.920 | 5.930 | 5.870 | 5.910 | 5.901 | 3,933,400 |
| 2022-11-24 | 5.900 | 5.970 | 5.890 | 5.920 | 5.911 | 4,368,422 |
| 2022-11-23 | 5.880 | 5.920 | 5.840 | 5.890 | 5.881 | 4,717,500 |
| 2022-11-22 | 5.930 | 5.970 | 5.850 | 5.900 | 5.891 | 6,458,758 |
| 2022-11-21 | 5.900 | 5.940 | 5.830 | 5.910 | 5.901 | 8,209,740 |
| 2022-11-18 | 6.040 | 6.070 | 5.900 | 5.940 | 5.931 | 6,300,350 |
| 2022-11-17 | 6.010 | 6.020 | 5.940 | 6.020 | 6.010 | 5,645,040 |
| 2022-11-16 | 5.980 | 6.040 | 5.950 | 6.010 | 6.000 | 6,352,137 |
| 2022-11-15 | 5.900 | 5.990 | 5.860 | 5.990 | 5.980 | 7,400,171 |
| 2022-11-14 | 5.920 | 5.970 | 5.870 | 5.900 | 5.891 | 7,130,100 |
| 2022-11-11 | 5.970 | 5.980 | 5.890 | 5.910 | 5.901 | 7,227,900 |
| 2022-11-10 | 5.870 | 5.890 | 5.800 | 5.870 | 5.861 | 5,451,067 |
| 2022-11-09 | 5.930 | 5.950 | 5.860 | 5.870 | 5.861 | 4,126,200 |
| 2022-11-08 | 5.930 | 5.940 | 5.830 | 5.880 | 5.871 | 5,322,438 |
| 2022-11-07 | 5.890 | 5.930 | 5.820 | 5.910 | 5.901 | 6,300,960 |
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.