Shanghai Highly Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	24.000	24.490	23.320	23.820	23.820	69,266,111
2025-10-23	23.920	24.990	23.660	24.540	24.540	111,557,499
2025-10-22	22.360	23.650	22.150	23.650	23.650	47,250,066
2025-10-21	21.290	21.550	20.970	21.500	21.500	28,577,506
2025-10-20	21.480	22.100	21.260	21.320	21.320	31,169,598
2025-10-17	22.390	22.600	21.250	21.290	21.290	37,836,768
2025-10-16	22.500	22.870	22.190	22.350	22.350	31,687,493
2025-10-15	21.960	22.860	21.620	22.680	22.680	41,701,043
2025-10-14	23.190	23.460	22.000	22.000	22.000	49,302,622
2025-10-13	21.880	23.200	21.880	23.060	23.060	47,373,949
2025-10-10	22.690	24.330	22.520	23.570	23.570	73,433,970
2025-10-09	24.400	24.580	22.420	23.100	23.100	97,343,955
2025-09-30	25.130	26.200	24.570	24.810	24.810	71,585,583
2025-09-29	24.380	25.260	24.000	24.860	24.860	60,459,221
2025-09-26	25.720	26.650	24.520	24.520	24.520	81,206,064
2025-09-25	25.000	27.270	24.510	26.270	26.270	111,284,385
2025-09-24	25.830	27.580	24.930	25.650	25.650	139,713,629
2025-09-23	25.150	28.500	24.340	27.580	27.580	130,880,754
2025-09-22	25.810	26.500	24.970	25.940	25.940	165,250,978
2025-09-19	22.750	25.230	22.100	25.230	25.230	137,172,959
2025-09-18	22.380	24.110	22.300	22.940	22.940	92,742,346
2025-09-17	22.190	23.600	22.190	22.890	22.890	90,028,661
2025-09-16	21.870	22.300	21.710	22.190	22.190	47,098,633
2025-09-15	22.130	22.230	21.600	21.900	21.900	52,760,013
2025-09-12	20.950	22.870	20.770	22.260	22.260	85,222,511
2025-09-11	20.100	21.000	19.690	20.910	20.910	61,641,404
2025-09-10	19.880	20.680	19.880	20.080	20.080	58,552,709
2025-09-09	20.610	21.040	20.210	20.210	20.210	85,347,940
2025-09-08	23.100	23.290	22.070	22.450	22.450	63,995,538
2025-09-05	22.680	23.210	22.330	23.090	23.090	58,073,553
2025-09-04	24.000	24.660	22.000	22.680	22.680	105,949,857
2025-09-03	26.020	26.020	23.900	24.180	24.180	113,865,054
2025-09-02	25.010	27.500	25.010	26.230	26.230	136,427,617
2025-09-01	24.110	26.510	23.800	25.670	25.670	152,189,518
2025-08-29	24.090	24.600	23.390	24.100	24.100	100,221,333
2025-08-28	22.400	24.100	22.400	24.060	24.060	119,252,130
2025-08-27	23.910	24.280	22.460	22.460	22.460	102,739,698
2025-08-26	23.000	24.580	23.000	23.750	23.750	127,831,847
2025-08-25	22.060	23.930	22.060	23.410	23.410	118,464,375
2025-08-22	21.070	22.100	21.060	21.910	21.910	86,560,428
2025-08-21	21.700	22.430	21.020	21.180	21.180	111,066,514
2025-08-20	23.610	23.920	22.490	22.490	22.490	146,475,776
2025-08-19	22.140	24.990	21.880	24.990	24.990	185,940,753
2025-08-18	22.680	24.000	22.380	22.720	22.720	150,368,420
2025-08-15	21.700	23.180	21.330	22.280	22.280	153,144,966
2025-08-14	24.100	24.100	22.750	22.750	22.750	199,504,689
2025-08-13	23.510	25.280	22.500	25.280	25.280	179,209,662
2025-08-12	20.690	22.980	20.380	22.980	22.980	169,738,645
2025-08-11	18.500	20.890	18.500	20.890	20.890	166,300,949
2025-08-08	19.910	21.300	18.780	18.990	18.990	222,857,815
2025-08-07	17.880	19.710	17.660	19.710	19.710	152,341,861
2025-08-06	16.200	17.920	16.030	17.920	17.920	133,754,141
2025-08-05	15.520	16.660	15.520	16.290	16.290	115,806,072
2025-08-04	15.330	15.800	15.250	15.470	15.470	61,392,586
2025-08-01	15.420	15.920	14.970	15.640	15.640	95,279,541
2025-07-31	15.450	16.200	15.130	15.510	15.510	99,154,529
2025-07-30	16.830	16.830	15.610	16.020	16.020	130,217,184
2025-07-29	16.680	18.100	16.550	17.000	17.000	159,188,811
2025-07-28	16.800	17.360	16.190	16.900	16.900	144,056,187
2025-07-25	15.500	17.180	15.200	17.180	17.180	173,830,461

← NewerPage 5 of 21 · 1,218 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.