Shanghai Highly Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	15.320	16.800	15.000	15.620	15.620	169,457,570
2025-07-23	13.880	15.320	13.760	15.320	15.320	148,300,660
2025-07-22	13.710	14.400	13.550	13.930	13.930	107,499,191
2025-07-21	13.600	14.550	13.300	14.060	14.060	134,030,192
2025-07-18	12.450	13.730	12.210	13.730	13.730	105,828,408
2025-07-17	12.270	12.570	12.100	12.480	12.480	38,917,320
2025-07-16	12.220	12.440	12.160	12.270	12.270	27,154,932
2025-07-15	12.580	12.690	12.240	12.300	12.300	48,498,627
2025-07-14	12.210	12.460	12.090	12.280	12.280	33,884,766
2025-07-11	11.950	12.430	11.750	12.310	12.310	53,320,617
2025-07-10	11.880	11.980	11.740	11.950	11.950	27,132,401
2025-07-09	12.140	12.150	11.880	11.920	11.920	30,843,574
2025-07-08	12.010	12.220	11.910	12.150	12.150	36,380,233
2025-07-07	12.290	12.340	11.850	11.980	11.980	38,495,356
2025-07-04	12.180	12.450	11.950	12.120	12.120	54,906,505
2025-07-03	12.550	12.620	12.040	12.260	12.260	70,528,299
2025-07-02	12.590	13.120	12.500	12.570	12.570	148,778,015
2025-07-01	11.300	12.550	11.300	12.550	12.550	125,885,634
2025-06-30	11.300	11.780	11.240	11.410	11.410	61,895,199
2025-06-27	10.880	10.960	10.780	10.940	10.940	16,939,360
2025-06-26	10.900	10.980	10.780	10.800	10.800	17,112,643
2025-06-25	10.840	10.960	10.750	10.940	10.940	19,877,900
2025-06-24	10.700	10.900	10.680	10.830	10.830	18,377,871
2025-06-23	10.290	10.740	10.230	10.680	10.680	23,140,500
2025-06-20	10.500	10.850	10.440	10.440	10.440	21,021,700
2025-06-19	10.710	10.830	10.510	10.520	10.520	15,895,300
2025-06-18	10.670	10.850	10.570	10.720	10.720	14,062,400
2025-06-17	10.700	10.760	10.610	10.710	10.710	10,893,128
2025-06-16	10.650	10.730	10.600	10.680	10.680	10,322,700
2025-06-13	10.720	10.840	10.600	10.670	10.670	17,440,900
2025-06-12	10.900	11.010	10.850	10.890	10.890	12,376,300
2025-06-11	10.900	11.060	10.900	11.000	11.000	13,844,288
2025-06-10	11.220	11.270	10.810	10.950	10.950	23,325,701
2025-06-09	11.160	11.290	11.160	11.220	11.220	13,643,424
2025-06-06	11.290	11.300	11.110	11.170	11.170	14,629,037
2025-06-05	11.150	11.320	11.110	11.310	11.310	14,104,000
2025-06-04	11.180	11.260	11.170	11.200	11.200	11,838,201
2025-06-03	11.120	11.290	11.060	11.180	11.180	16,651,400
2025-05-30	11.640	11.650	11.250	11.290	11.290	23,565,300
2025-05-29	11.460	11.680	11.360	11.630	11.630	20,642,504
2025-05-28	11.780	11.800	11.450	11.470	11.470	29,384,937
2025-05-27	11.720	12.120	11.620	11.820	11.820	33,555,700
2025-05-26	11.550	11.940	11.480	11.790	11.790	32,625,401
2025-05-23	11.750	11.950	11.500	11.520	11.520	36,435,216
2025-05-22	11.880	12.240	11.710	11.740	11.740	42,521,700
2025-05-21	11.910	11.990	11.670	11.820	11.820	26,151,000
2025-05-20	11.770	11.980	11.650	11.970	11.970	29,373,400
2025-05-19	11.780	12.050	11.570	11.860	11.860	33,629,423
2025-05-16	11.490	11.700	11.420	11.620	11.620	19,216,400
2025-05-15	11.830	11.870	11.470	11.490	11.490	22,675,000
2025-05-14	11.830	12.090	11.700	11.830	11.830	26,671,186
2025-05-13	12.050	12.140	11.750	11.790	11.790	24,050,825
2025-05-12	11.930	11.960	11.770	11.850	11.850	22,474,000
2025-05-09	12.180	12.200	11.650	11.750	11.750	29,871,625
2025-05-08	12.000	12.250	11.980	12.140	12.140	34,668,553
2025-05-07	12.050	12.440	11.880	12.080	12.080	57,793,770
2025-05-06	11.490	11.900	11.440	11.850	11.850	38,188,100
2025-04-30	11.380	11.560	11.250	11.390	11.390	38,123,491
2025-04-29	11.060	11.130	10.860	10.990	10.990	22,267,201
2025-04-28	11.430	11.450	10.930	11.030	11.030	38,219,200

← NewerPage 6 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.