Shanghai Highly Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.160	7.210	7.100	7.180	7.019	8,300,365
2022-02-08	7.050	7.160	6.900	7.160	6.999	9,543,833
2022-02-07	6.910	7.110	6.850	7.080	6.921	10,247,811
2022-01-28	6.680	6.910	6.650	6.830	6.677	9,351,570
2022-01-27	6.670	6.800	6.610	6.650	6.501	9,178,746
2022-01-26	6.680	6.740	6.590	6.670	6.520	10,694,713
2022-01-25	6.800	6.870	6.640	6.670	6.520	9,104,861
2022-01-24	7.040	7.040	6.620	6.840	6.686	25,417,843
2022-01-21	7.620	7.700	7.070	7.070	6.911	42,819,493
2022-01-20	8.050	8.100	7.820	7.850	7.674	3,260,200
2022-01-19	7.950	8.060	7.890	8.010	7.830	2,772,898
2022-01-18	8.100	8.210	7.950	7.970	7.791	4,232,982
2022-01-17	8.020	8.170	8.020	8.100	7.918	2,722,131
2022-01-14	8.120	8.220	8.050	8.080	7.899	4,045,549
2022-01-13	8.210	8.260	8.110	8.140	7.957	2,989,801
2022-01-12	8.180	8.260	8.130	8.200	8.016	3,754,225
2022-01-11	8.290	8.340	8.160	8.170	7.987	3,216,600
2022-01-10	8.220	8.360	8.190	8.270	8.084	2,764,400
2022-01-07	8.370	8.390	8.200	8.210	8.026	4,089,776
2022-01-06	8.200	8.420	8.150	8.360	8.172	5,312,166
2022-01-05	8.270	8.330	8.110	8.220	8.035	5,651,330
2022-01-04	8.140	8.300	8.110	8.270	8.084	5,873,927
2021-12-31	8.170	8.220	8.110	8.130	7.947	3,190,836
2021-12-30	8.090	8.180	8.050	8.110	7.928	5,036,984
2021-12-29	7.860	8.120	7.820	8.100	7.918	7,209,449
2021-12-28	7.830	7.880	7.780	7.860	7.684	3,218,800
2021-12-27	7.730	7.810	7.690	7.800	7.625	3,221,203
2021-12-24	7.930	7.980	7.710	7.730	7.556	5,559,396
2021-12-23	8.010	8.010	7.910	7.930	7.752	3,342,700
2021-12-22	8.020	8.020	7.910	7.990	7.811	3,999,800
2021-12-21	7.830	8.000	7.820	7.990	7.811	5,121,638
2021-12-20	7.950	8.000	7.860	7.880	7.703	8,926,076
2021-12-17	8.120	8.160	8.060	8.090	7.908	5,626,409
2021-12-16	8.260	8.260	8.090	8.110	7.928	10,675,817
2021-12-15	8.380	8.500	8.160	8.180	7.996	8,932,800
2021-12-14	8.430	8.550	8.330	8.410	8.221	10,088,400
2021-12-13	8.800	8.820	8.400	8.460	8.270	14,317,001
2021-12-10	8.290	8.680	8.200	8.650	8.456	12,209,587
2021-12-09	8.130	8.530	8.050	8.310	8.123	11,250,878
2021-12-08	8.160	8.200	8.030	8.130	7.947	6,141,020
2021-12-07	8.250	8.290	8.050	8.100	7.918	7,302,686
2021-12-06	8.560	8.570	8.200	8.210	8.026	11,712,440
2021-12-03	8.630	8.980	8.450	8.460	8.270	29,109,011
2021-12-02	9.200	9.670	8.990	9.090	8.886	46,633,322
2021-12-01	7.960	8.790	7.920	8.790	8.593	21,372,158
2021-11-30	7.930	8.010	7.840	7.990	7.811	3,231,000
2021-11-29	7.840	8.050	7.840	7.910	7.732	3,199,900
2021-11-26	8.080	8.130	7.900	7.940	7.762	3,823,388
2021-11-25	8.260	8.280	8.080	8.130	7.947	3,883,700
2021-11-24	8.320	8.410	8.210	8.280	8.094	5,492,022
2021-11-23	8.070	8.390	8.070	8.350	8.163	10,314,024
2021-11-22	8.100	8.200	8.000	8.070	7.889	3,943,600
2021-11-19	7.930	8.200	7.900	8.130	7.947	4,452,802
2021-11-18	8.040	8.150	7.930	7.950	7.772	3,203,623
2021-11-17	7.930	8.130	7.900	8.120	7.938	4,746,200
2021-11-16	8.050	8.070	7.860	7.990	7.811	5,343,277
2021-11-15	7.810	8.240	7.700	8.090	7.908	8,691,909
2021-11-12	7.650	7.760	7.620	7.650	7.478	3,180,455
2021-11-11	7.560	7.730	7.520	7.650	7.478	3,418,765
2021-11-10	7.770	7.770	7.500	7.660	7.488	3,520,555

← NewerPage 20 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.