Shanghai Highly Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	20.920	20.990	20.070	20.290	20.290	32,339,084
2026-01-19	21.070	21.150	20.660	20.900	20.900	21,175,249
2026-01-16	21.200	21.300	20.750	21.010	21.010	23,097,742
2026-01-15	21.230	21.230	20.680	20.950	20.950	28,155,876
2026-01-14	21.060	21.850	20.990	21.310	21.310	39,481,696
2026-01-13	22.160	22.390	21.000	21.090	21.090	44,624,101
2026-01-12	21.880	22.150	21.800	22.150	22.150	42,996,196
2026-01-09	21.670	21.990	21.620	21.900	21.900	36,643,417
2026-01-08	21.510	21.960	21.440	21.660	21.660	38,029,929
2026-01-07	21.490	22.010	21.440	21.740	21.740	54,944,766
2026-01-06	21.240	21.560	21.120	21.440	21.440	33,698,829
2026-01-05	21.290	21.680	21.110	21.280	21.280	37,132,614
2025-12-31	20.660	21.450	20.540	21.100	21.100	42,097,461
2025-12-30	20.490	20.800	20.480	20.550	20.550	19,775,456
2025-12-29	20.880	21.290	20.750	20.840	20.840	22,721,639
2025-12-26	21.180	21.300	20.870	21.000	21.000	28,860,799
2025-12-25	20.850	21.650	20.720	21.380	21.380	41,645,826
2025-12-24	20.100	21.480	20.080	21.020	21.020	43,533,153
2025-12-23	20.150	20.550	20.070	20.220	20.220	20,312,022
2025-12-22	19.920	20.350	19.910	20.160	20.160	17,143,222
2025-12-19	19.720	20.230	19.700	20.060	20.060	18,136,410
2025-12-18	20.060	20.950	19.880	19.900	19.900	27,665,177
2025-12-17	20.250	20.360	19.610	20.160	20.160	24,792,366
2025-12-16	20.770	20.950	20.010	20.250	20.250	27,715,515
2025-12-15	21.090	21.350	20.750	20.950	20.950	28,782,404
2025-12-12	20.390	21.190	20.240	21.110	21.110	39,919,713
2025-12-11	20.600	20.920	20.380	20.450	20.450	18,227,787
2025-12-10	20.630	20.830	20.320	20.750	20.750	19,983,400
2025-12-09	20.680	21.000	20.640	20.750	20.750	19,030,633
2025-12-08	20.470	20.970	20.460	20.840	20.840	25,737,045
2025-12-05	20.350	20.660	20.180	20.620	20.620	19,925,979
2025-12-04	20.270	20.560	20.130	20.380	20.380	19,366,635
2025-12-03	20.730	20.800	20.250	20.380	20.380	26,319,085
2025-12-02	21.400	21.400	20.720	20.730	20.730	31,902,847
2025-12-01	21.300	21.670	21.170	21.360	21.360	35,384,793
2025-11-28	21.660	21.990	21.260	21.720	21.720	42,126,436
2025-11-27	22.300	23.300	21.900	22.000	22.000	65,177,697
2025-11-26	21.450	23.650	20.950	22.780	22.780	97,851,650
2025-11-25	21.320	21.930	20.400	21.580	21.580	68,502,835
2025-11-24	20.810	21.350	20.300	21.150	21.150	60,635,622
2025-11-21	19.600	20.540	19.410	20.070	20.070	43,771,521
2025-11-20	19.700	20.180	19.660	19.810	19.810	21,491,228
2025-11-19	19.590	20.330	19.400	19.740	19.740	27,479,321
2025-11-18	19.310	20.380	19.190	19.790	19.790	36,987,122
2025-11-17	19.980	19.980	19.310	19.390	19.390	31,761,642
2025-11-14	20.200	20.490	20.030	20.080	20.080	18,207,576
2025-11-13	20.320	20.570	20.250	20.320	20.320	19,325,764
2025-11-12	20.460	20.650	20.220	20.260	20.260	30,314,621
2025-11-11	20.380	22.360	19.970	21.150	21.150	64,741,989
2025-11-10	21.000	21.100	20.260	20.370	20.370	39,173,550
2025-11-07	21.800	21.800	21.180	21.220	21.220	28,531,291
2025-11-06	21.120	22.150	21.120	21.820	21.820	42,484,005
2025-11-05	20.800	21.350	20.700	21.130	21.130	21,234,430
2025-11-04	21.410	21.550	21.220	21.270	21.270	22,077,687
2025-11-03	22.130	22.130	21.010	21.400	21.400	47,878,555
2025-10-31	22.940	22.980	21.860	22.560	22.560	36,409,404
2025-10-30	22.700	23.190	22.340	22.930	22.930	49,552,188
2025-10-29	22.800	22.800	22.330	22.660	22.660	40,257,612
2025-10-28	23.550	23.550	22.610	22.650	22.650	60,854,639
2025-10-27	23.900	24.270	23.500	23.700	23.700	54,617,104

← NewerPage 4 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.