Shanghai Highly Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	11.150	11.270	11.000	11.030	11.030	14,994,400
2025-01-21	11.400	11.510	11.170	11.240	11.240	18,347,120
2025-01-20	11.480	11.530	11.270	11.380	11.380	22,883,502
2025-01-17	11.280	11.580	11.090	11.320	11.320	30,924,200
2025-01-16	11.360	11.560	11.170	11.310	11.310	26,673,200
2025-01-15	11.370	11.450	11.220	11.240	11.240	28,388,279
2025-01-14	10.940	11.490	10.830	11.400	11.400	46,361,601
2025-01-13	10.510	11.110	10.210	10.900	10.900	36,766,111
2025-01-10	11.050	11.210	10.570	10.670	10.670	25,706,600
2025-01-09	10.880	11.250	10.830	11.020	11.020	27,084,411
2025-01-08	10.710	11.150	10.580	10.970	10.970	41,583,610
2025-01-07	10.470	10.790	10.460	10.790	10.790	24,374,200
2025-01-06	10.560	10.740	10.350	10.420	10.420	29,872,400
2025-01-03	11.310	11.390	10.700	10.720	10.720	47,411,200
2025-01-02	11.810	11.930	11.260	11.390	11.390	61,462,099
2024-12-31	11.500	12.630	11.320	12.200	12.200	87,797,366
2024-12-30	11.750	11.750	11.330	11.530	11.530	17,270,246
2024-12-27	11.560	11.950	11.390	11.690	11.690	28,315,429
2024-12-26	11.360	11.600	11.360	11.460	11.460	19,322,300
2024-12-25	11.950	11.960	11.320	11.430	11.430	29,791,643
2024-12-24	11.960	12.080	11.700	11.980	11.980	25,901,500
2024-12-23	12.650	12.650	11.910	11.920	11.920	34,426,830
2024-12-20	12.360	12.850	12.210	12.650	12.650	44,654,980
2024-12-19	11.940	12.420	11.940	12.360	12.360	27,408,790
2024-12-18	12.030	12.390	11.910	12.250	12.250	28,689,546
2024-12-17	12.450	12.470	11.960	12.030	12.030	30,863,059
2024-12-16	12.600	12.780	12.240	12.530	12.530	42,984,101
2024-12-13	12.860	12.910	12.690	12.690	12.690	35,932,136
2024-12-12	13.080	13.150	12.860	13.000	13.000	45,665,417
2024-12-11	13.060	13.650	13.010	13.150	13.150	68,013,200
2024-12-10	13.320	13.390	12.710	12.750	12.750	55,965,101
2024-12-09	13.300	13.380	12.860	12.940	12.940	40,200,468
2024-12-06	13.490	13.550	13.080	13.290	13.290	53,926,197
2024-12-05	13.080	13.750	13.010	13.500	13.500	59,206,021
2024-12-04	14.110	14.340	13.160	13.240	13.240	82,614,871
2024-12-03	13.600	14.730	13.410	14.070	14.070	154,633,266
2024-12-02	12.600	13.640	12.410	13.400	13.400	93,163,511
2024-11-29	12.660	12.820	12.180	12.600	12.600	73,718,710
2024-11-28	13.100	13.180	12.710	12.740	12.740	61,746,881
2024-11-27	12.800	13.190	12.420	13.080	13.080	66,967,606
2024-11-26	12.970	13.380	12.900	12.960	12.960	60,118,347
2024-11-25	13.610	13.700	12.730	12.970	12.970	80,830,400
2024-11-22	14.440	14.690	13.600	13.610	13.610	113,319,759
2024-11-21	14.200	15.540	14.170	14.710	14.710	137,312,570
2024-11-20	13.830	14.880	13.680	14.450	14.450	136,804,634
2024-11-19	13.340	14.130	13.270	13.810	13.810	115,531,575
2024-11-18	14.400	14.600	13.430	13.430	13.430	129,924,584
2024-11-15	14.920	15.610	14.920	14.920	14.920	178,732,033
2024-11-14	16.800	17.280	16.580	16.580	16.580	41,702,800
2024-11-13	19.030	19.970	18.420	18.420	18.420	141,110,625
2024-11-12	18.900	21.670	18.880	20.470	20.470	263,376,317
2024-11-11	20.000	20.480	18.300	19.790	19.790	100,291,786
2024-11-08	16.100	18.620	16.100	18.620	18.620	103,231,219
2024-11-07	15.390	16.930	14.000	16.930	16.930	257,266,387
2024-11-06	15.390	15.390	15.010	15.390	15.390	88,253,925
2024-11-05	13.990	13.990	13.990	13.990	13.990	4,483,389
2024-11-04	12.720	12.720	12.720	12.720	12.720	22,842,367
2024-11-01	12.030	12.600	10.980	11.560	11.560	163,145,024
2024-10-31	10.930	12.100	10.740	11.450	11.450	140,899,540
2024-10-30	11.100	11.530	10.890	11.100	11.100	117,820,294

← NewerPage 8 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.