Shanghai Highly Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.470	8.480	7.780	8.150	8.137	39,990,748
2022-08-03	8.020	8.770	8.020	8.370	8.357	72,310,237
2022-08-02	7.960	8.500	7.460	8.130	8.117	77,287,160
2022-08-01	8.100	8.680	7.980	8.290	8.277	124,703,727
2022-07-29	7.200	7.890	7.100	7.890	7.877	78,076,310
2022-07-28	7.340	7.440	7.150	7.170	7.159	18,586,065
2022-07-27	6.930	7.390	6.920	7.280	7.268	23,142,758
2022-07-26	6.940	6.980	6.840	6.970	6.959	6,812,933
2022-07-25	7.120	7.120	6.920	6.940	6.929	8,737,083
2022-07-22	7.030	7.090	6.900	7.070	7.059	12,164,600
2022-07-21	6.970	7.090	6.930	7.000	6.989	13,940,404
2022-07-20	6.970	7.050	6.920	6.970	6.959	11,181,331
2022-07-19	6.900	7.040	6.840	6.980	6.969	15,675,473
2022-07-18	6.740	6.940	6.710	6.870	6.859	11,729,234
2022-07-15	6.810	6.980	6.710	6.760	6.749	16,343,707
2022-07-14	7.080	7.250	6.810	6.950	6.939	29,408,785
2022-07-13	6.920	7.380	6.860	7.180	7.019	24,316,910
2022-07-12	6.960	7.030	6.840	6.920	6.765	14,302,700
2022-07-11	6.800	7.020	6.760	6.950	6.794	19,843,134
2022-07-08	6.700	6.870	6.680	6.750	6.598	8,026,124
2022-07-07	6.590	6.690	6.540	6.670	6.520	7,277,758
2022-07-06	6.650	6.690	6.550	6.590	6.442	8,920,100
2022-07-05	6.790	6.800	6.570	6.650	6.501	10,977,058
2022-07-04	6.800	6.880	6.760	6.770	6.618	6,985,101
2022-07-01	6.780	6.920	6.770	6.800	6.647	8,313,501
2022-06-30	6.920	6.940	6.770	6.780	6.628	12,423,100
2022-06-29	7.130	7.200	6.860	6.870	6.716	16,817,700
2022-06-28	7.000	7.250	6.960	7.130	6.970	19,462,158
2022-06-27	7.090	7.130	6.870	6.990	6.833	15,267,090
2022-06-24	6.900	7.160	6.830	7.010	6.853	32,780,810
2022-06-23	6.660	6.970	6.660	6.860	6.706	24,770,602
2022-06-22	6.750	6.770	6.590	6.640	6.491	10,850,692
2022-06-21	6.710	6.800	6.570	6.690	6.540	17,161,832
2022-06-20	6.680	6.840	6.610	6.650	6.501	20,404,832
2022-06-17	6.340	6.740	6.250	6.610	6.462	20,578,750
2022-06-16	6.470	6.490	6.350	6.370	6.227	9,847,800
2022-06-15	6.500	6.590	6.430	6.480	6.335	13,034,801
2022-06-14	6.340	6.490	6.240	6.490	6.344	10,773,648
2022-06-13	6.390	6.460	6.310	6.360	6.217	8,549,885
2022-06-10	6.330	6.500	6.320	6.450	6.305	11,858,889
2022-06-09	6.470	6.500	6.340	6.370	6.227	9,637,637
2022-06-08	6.590	6.590	6.360	6.500	6.354	12,554,900
2022-06-07	6.700	6.720	6.480	6.550	6.403	17,284,700
2022-06-06	6.800	6.830	6.630	6.710	6.559	17,127,813
2022-06-02	6.560	6.860	6.510	6.750	6.598	26,500,003
2022-06-01	6.470	6.680	6.440	6.560	6.413	17,257,966
2022-05-31	6.470	6.630	6.440	6.470	6.325	18,392,439
2022-05-30	6.470	6.700	6.370	6.560	6.413	35,316,787
2022-05-27	6.220	6.780	6.220	6.470	6.325	43,167,366
2022-05-26	6.050	6.180	6.040	6.160	6.022	8,961,200
2022-05-25	6.070	6.120	5.980	6.090	5.953	13,689,179
2022-05-24	6.280	6.360	6.010	6.170	6.031	15,423,879
2022-05-23	6.240	6.290	6.210	6.290	6.149	11,420,609
2022-05-20	6.160	6.230	6.130	6.210	6.071	7,685,822
2022-05-19	5.950	6.170	5.950	6.160	6.022	8,075,801
2022-05-18	6.030	6.090	5.990	6.020	5.885	6,859,021
2022-05-17	6.140	6.160	5.900	5.990	5.856	11,843,600
2022-05-16	6.240	6.250	6.090	6.140	6.002	8,576,286
2022-05-13	6.200	6.270	6.120	6.200	6.061	6,918,858
2022-05-12	6.110	6.220	6.090	6.190	6.051	6,914,890

← NewerPage 18 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.