Shanghai Highly Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.200	6.270	6.090	6.100	5.963	10,334,300
2022-05-10	6.110	6.270	6.090	6.200	6.061	5,956,000
2022-05-09	6.220	6.240	6.130	6.180	6.041	5,240,200
2022-05-06	6.050	6.230	6.020	6.190	6.051	9,424,345
2022-05-05	6.270	6.280	6.150	6.180	6.041	11,308,540
2022-04-29	5.770	6.260	5.740	6.240	6.100	23,155,475
2022-04-28	5.840	5.910	5.680	5.760	5.631	10,811,648
2022-04-27	5.700	5.920	5.610	5.910	5.777	6,694,781
2022-04-26	5.980	6.000	5.700	5.760	5.631	6,243,200
2022-04-25	6.300	6.370	5.910	5.920	5.787	8,395,129
2022-04-22	6.270	6.420	6.220	6.400	6.256	6,391,849
2022-04-21	6.620	6.640	6.300	6.320	6.178	9,809,550
2022-04-20	6.610	6.730	6.580	6.640	6.491	8,235,663
2022-04-19	6.630	6.690	6.570	6.630	6.481	5,869,491
2022-04-18	6.720	6.720	6.550	6.650	6.501	7,578,283
2022-04-15	6.630	6.730	6.590	6.710	6.559	8,473,100
2022-04-14	6.550	6.660	6.500	6.630	6.481	6,156,811
2022-04-13	6.580	6.630	6.500	6.510	6.364	5,070,113
2022-04-12	6.380	6.610	6.290	6.590	6.442	5,905,900
2022-04-11	6.650	6.650	6.380	6.400	6.256	6,154,001
2022-04-08	6.590	6.690	6.460	6.680	6.530	5,913,230
2022-04-07	6.740	6.740	6.580	6.590	6.442	5,027,400
2022-04-06	6.620	6.750	6.600	6.740	6.589	6,283,801
2022-04-01	6.670	6.670	6.590	6.670	6.520	5,371,224
2022-03-31	6.620	6.750	6.590	6.680	6.530	4,124,465
2022-03-30	6.600	6.690	6.540	6.640	6.491	4,480,867
2022-03-29	6.660	6.680	6.510	6.540	6.393	3,370,828
2022-03-28	6.640	6.700	6.530	6.660	6.510	3,216,544
2022-03-25	6.660	6.770	6.640	6.670	6.520	3,910,262
2022-03-24	6.690	6.720	6.640	6.650	6.501	3,456,201
2022-03-23	6.790	6.790	6.700	6.720	6.569	4,456,300
2022-03-22	6.690	6.840	6.620	6.760	6.608	5,059,658
2022-03-21	6.670	6.710	6.570	6.670	6.520	4,147,745
2022-03-18	6.600	6.660	6.550	6.660	6.510	4,872,909
2022-03-17	6.630	6.700	6.550	6.570	6.423	5,107,229
2022-03-16	6.450	6.550	6.180	6.520	6.374	7,078,939
2022-03-15	6.680	6.680	6.340	6.350	6.207	6,622,891
2022-03-14	6.760	6.830	6.700	6.710	6.559	3,623,239
2022-03-11	6.680	6.870	6.570	6.840	6.686	5,635,958
2022-03-10	6.660	6.800	6.640	6.770	6.618	6,346,358
2022-03-09	6.830	6.840	6.360	6.560	6.413	11,558,558
2022-03-08	6.980	7.000	6.780	6.840	6.686	4,770,400
2022-03-07	7.060	7.090	6.940	6.990	6.833	3,936,050
2022-03-04	7.130	7.150	7.030	7.080	6.921	4,964,801
2022-03-03	7.110	7.180	7.100	7.160	6.999	5,162,924
2022-03-02	7.050	7.120	7.020	7.100	6.941	3,522,287
2022-03-01	7.030	7.130	7.020	7.060	6.902	3,457,170
2022-02-28	7.080	7.080	6.900	7.030	6.872	5,002,970
2022-02-25	6.940	7.080	6.940	7.050	6.892	4,909,389
2022-02-24	7.130	7.160	6.820	6.920	6.765	7,965,410
2022-02-23	7.090	7.190	7.060	7.160	6.999	5,154,515
2022-02-22	7.170	7.200	7.060	7.080	6.921	5,099,401
2022-02-21	7.070	7.200	7.050	7.170	7.009	7,190,937
2022-02-18	7.050	7.090	6.990	7.070	6.911	6,262,583
2022-02-17	7.140	7.200	7.050	7.070	6.911	4,471,107
2022-02-16	7.030	7.210	7.020	7.190	7.029	5,618,674
2022-02-15	7.040	7.070	6.980	7.020	6.862	3,930,300
2022-02-14	7.050	7.170	7.000	7.040	6.882	5,835,435
2022-02-11	7.140	7.200	7.060	7.100	6.941	5,319,665
2022-02-10	7.170	7.220	7.130	7.180	7.019	7,002,306

← NewerPage 19 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.