Shanghai Highly Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	5.820	5.900	5.780	5.870	5.861	7,447,523
2022-11-03	5.760	5.790	5.720	5.760	5.751	4,779,411
2022-11-02	5.750	5.810	5.720	5.790	5.781	7,069,142
2022-11-01	5.640	5.770	5.570	5.760	5.751	8,583,900
2022-10-31	5.490	5.700	5.480	5.630	5.621	6,712,986
2022-10-28	5.910	5.920	5.650	5.680	5.671	8,163,186
2022-10-27	6.000	6.020	5.900	5.900	5.891	6,514,600
2022-10-26	5.870	5.990	5.850	5.960	5.951	7,889,724
2022-10-25	5.840	5.890	5.670	5.850	5.841	11,519,901
2022-10-24	5.900	6.030	5.800	5.800	5.791	8,072,982
2022-10-21	5.930	5.960	5.780	5.900	5.891	5,405,965
2022-10-20	5.970	5.990	5.890	5.890	5.881	6,430,800
2022-10-19	6.030	6.070	5.980	5.980	5.970	7,302,320
2022-10-18	6.080	6.120	6.030	6.060	6.050	7,232,501
2022-10-17	6.040	6.100	5.990	6.090	6.080	8,550,341
2022-10-14	5.980	6.080	5.960	6.070	6.060	9,234,400
2022-10-13	5.940	6.000	5.890	5.950	5.941	7,935,775
2022-10-12	5.830	5.980	5.690	5.960	5.951	12,856,900
2022-10-11	5.800	5.900	5.800	5.840	5.831	10,792,411
2022-10-10	5.960	6.020	5.780	5.800	5.791	11,431,873
2022-09-30	6.060	6.100	5.850	5.980	5.970	16,510,456
2022-09-29	6.480	6.550	6.090	6.090	6.080	24,362,164
2022-09-28	6.260	6.470	6.180	6.350	6.340	26,253,090
2022-09-27	6.120	6.350	6.030	6.350	6.340	23,879,088
2022-09-26	6.040	6.250	5.950	6.120	6.110	16,769,921
2022-09-23	6.100	6.190	6.000	6.030	6.020	8,242,000
2022-09-22	6.100	6.220	6.060	6.090	6.080	10,102,532
2022-09-21	6.130	6.170	6.050	6.150	6.140	5,993,100
2022-09-20	6.030	6.140	6.020	6.110	6.100	7,553,200
2022-09-19	6.080	6.090	5.940	5.990	5.980	10,095,039
2022-09-16	6.210	6.270	6.080	6.080	6.070	8,901,000
2022-09-15	6.370	6.380	6.140	6.220	6.210	12,808,321
2022-09-14	6.420	6.450	6.330	6.370	6.360	10,489,100
2022-09-13	6.550	6.600	6.470	6.530	6.520	8,499,720
2022-09-09	6.550	6.570	6.450	6.550	6.540	10,237,050
2022-09-08	6.760	6.770	6.490	6.520	6.510	19,488,900
2022-09-07	6.730	6.860	6.680	6.720	6.709	15,678,126
2022-09-06	6.770	6.800	6.720	6.760	6.749	11,321,425
2022-09-05	6.670	6.770	6.650	6.750	6.739	8,473,101
2022-09-02	6.690	6.750	6.630	6.690	6.679	12,108,350
2022-09-01	6.770	6.890	6.650	6.670	6.659	14,083,814
2022-08-31	7.060	7.130	6.740	6.770	6.759	23,599,057
2022-08-30	7.300	7.410	7.080	7.190	7.179	14,265,438
2022-08-29	7.000	7.270	6.950	7.260	7.248	15,380,001
2022-08-26	7.170	7.260	7.100	7.130	7.119	12,901,508
2022-08-25	7.320	7.400	6.990	7.180	7.169	27,061,914
2022-08-24	7.640	7.770	7.250	7.330	7.318	26,274,563
2022-08-23	7.590	7.700	7.530	7.640	7.628	17,027,137
2022-08-22	7.950	8.020	7.600	7.680	7.668	28,535,673
2022-08-19	8.580	8.660	8.010	8.050	8.037	32,563,815
2022-08-18	8.350	8.880	8.210	8.570	8.556	47,544,282
2022-08-17	8.530	9.030	8.320	8.440	8.427	35,195,651
2022-08-16	8.480	9.080	8.330	8.610	8.596	38,583,595
2022-08-15	8.240	8.510	8.040	8.490	8.476	20,198,601
2022-08-12	8.420	8.530	8.120	8.190	8.177	26,849,801
2022-08-11	8.700	9.100	8.400	8.600	8.586	44,848,841
2022-08-10	8.100	8.850	7.980	8.600	8.586	44,141,883
2022-08-09	8.020	8.330	7.930	8.210	8.197	28,674,219
2022-08-08	8.040	8.110	7.620	8.020	8.007	24,792,321
2022-08-05	8.140	8.680	7.920	8.020	8.007	35,060,185

← NewerPage 17 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.