Shanghai Highly Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	11.500	11.680	11.260	11.520	11.520	38,629,570
2025-04-24	11.310	11.670	11.230	11.370	11.370	40,157,471
2025-04-23	11.260	11.500	11.170	11.330	11.330	34,562,663
2025-04-22	11.150	11.440	11.060	11.260	11.260	41,691,860
2025-04-21	10.900	11.190	10.860	11.140	11.140	32,851,167
2025-04-18	11.130	11.140	10.800	10.900	10.900	23,163,820
2025-04-17	10.810	11.300	10.780	10.990	10.990	31,842,067
2025-04-16	11.200	11.370	10.810	10.940	10.940	33,199,200
2025-04-15	11.420	11.760	11.100	11.160	11.160	38,664,097
2025-04-14	11.400	11.610	11.290	11.480	11.480	44,674,673
2025-04-11	10.750	11.440	10.740	11.200	11.200	53,840,800
2025-04-10	10.850	11.210	10.650	10.880	10.880	58,473,170
2025-04-09	10.110	11.000	9.440	10.520	10.520	73,597,654
2025-04-08	10.780	11.330	10.490	10.490	10.490	66,022,591
2025-04-07	11.780	12.200	11.660	11.660	11.660	29,655,684
2025-04-03	13.420	13.730	12.820	12.960	12.960	66,142,964
2025-04-02	14.010	14.140	13.600	13.750	13.750	77,719,054
2025-04-01	13.480	14.720	13.480	14.310	14.310	122,310,643
2025-03-31	13.100	13.980	13.100	13.630	13.630	100,656,573
2025-03-28	13.900	14.280	13.440	13.500	13.500	135,312,884
2025-03-27	12.270	13.620	12.260	13.620	13.620	93,558,528
2025-03-26	12.130	12.740	12.120	12.380	12.380	29,397,400
2025-03-25	12.050	13.100	11.860	12.510	12.510	48,792,600
2025-03-24	13.160	13.170	11.960	12.220	12.220	55,183,600
2025-03-21	12.970	13.460	12.830	13.290	13.290	46,456,152
2025-03-20	13.100	13.420	13.050	13.110	13.110	33,649,144
2025-03-19	13.250	13.470	13.130	13.190	13.190	31,139,944
2025-03-18	13.600	13.600	13.220	13.340	13.340	42,788,171
2025-03-17	13.970	13.990	13.520	13.600	13.600	41,637,361
2025-03-14	13.620	13.850	13.240	13.800	13.800	63,744,417
2025-03-13	13.930	14.090	13.430	13.610	13.610	59,820,064
2025-03-12	14.170	14.300	13.900	13.960	13.960	99,156,297
2025-03-11	13.450	15.030	13.400	14.310	14.310	177,870,144
2025-03-10	13.180	13.860	12.810	13.860	13.860	100,100,102
2025-03-07	12.910	12.960	12.510	12.600	12.600	77,363,420
2025-03-06	13.050	13.510	12.960	13.090	13.090	110,837,467
2025-03-05	13.500	14.250	13.030	13.130	13.130	180,615,944
2025-03-04	12.570	13.540	12.440	13.540	13.540	161,706,125
2025-03-03	11.200	12.310	10.890	12.310	12.310	66,662,607
2025-02-28	11.820	11.850	11.110	11.190	11.190	30,810,457
2025-02-27	12.180	12.180	11.720	11.940	11.940	31,512,500
2025-02-26	12.250	12.380	12.110	12.180	12.180	37,786,367
2025-02-25	11.960	12.590	11.860	12.230	12.230	46,783,070
2025-02-24	12.100	12.490	11.960	12.120	12.120	41,308,201
2025-02-21	11.770	12.500	11.630	12.200	12.200	67,288,943
2025-02-20	11.650	12.060	11.550	11.930	11.930	41,791,781
2025-02-19	11.330	11.620	11.320	11.620	11.620	22,611,981
2025-02-18	11.990	12.000	11.300	11.370	11.370	31,899,500
2025-02-17	11.780	12.050	11.750	11.980	11.980	31,549,780
2025-02-14	12.050	12.120	11.730	11.880	11.880	40,897,100
2025-02-13	12.090	12.570	11.910	12.230	12.230	61,588,060
2025-02-12	11.960	12.270	11.820	12.230	12.230	54,318,510
2025-02-11	12.000	12.000	11.760	11.850	11.850	28,720,400
2025-02-10	11.640	12.100	11.620	12.080	12.080	46,198,000
2025-02-07	11.530	11.870	11.430	11.710	11.710	41,013,900
2025-02-06	10.990	11.540	10.920	11.500	11.500	36,732,944
2025-02-05	11.070	11.150	10.910	11.080	11.080	24,886,444
2025-01-27	11.500	11.550	10.910	10.910	10.910	34,433,700
2025-01-24	11.390	11.660	11.210	11.550	11.550	46,423,000
2025-01-23	11.200	11.990	11.100	11.400	11.400	66,441,344

← NewerPage 7 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.