Shanghai Highly Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 11.290 | 11.970 | 11.000 | 11.590 | 11.590 | 189,401,133 |
| 2024-10-28 | 10.030 | 10.880 | 9.980 | 10.880 | 10.880 | 85,016,460 |
| 2024-10-25 | 9.500 | 10.060 | 9.460 | 9.890 | 9.890 | 77,281,245 |
| 2024-10-24 | 9.440 | 9.840 | 9.360 | 9.530 | 9.530 | 63,601,187 |
| 2024-10-23 | 9.870 | 10.200 | 9.560 | 9.610 | 9.610 | 110,973,601 |
| 2024-10-22 | 10.880 | 11.560 | 10.150 | 10.270 | 10.270 | 181,788,058 |
| 2024-10-21 | 10.000 | 10.880 | 9.860 | 10.880 | 10.880 | 152,007,096 |
| 2024-10-18 | 9.270 | 10.350 | 8.860 | 9.890 | 9.890 | 143,484,334 |
| 2024-10-17 | 9.620 | 9.830 | 9.070 | 9.450 | 9.450 | 116,952,890 |
| 2024-10-16 | 9.500 | 10.230 | 9.360 | 9.780 | 9.780 | 119,703,163 |
| 2024-10-15 | 9.090 | 9.860 | 9.010 | 9.610 | 9.610 | 142,249,362 |
| 2024-10-14 | 8.880 | 9.530 | 8.880 | 9.210 | 9.210 | 129,120,837 |
| 2024-10-11 | 9.110 | 9.930 | 8.550 | 9.000 | 9.000 | 153,811,344 |
| 2024-10-10 | 11.000 | 11.410 | 9.410 | 9.450 | 9.450 | 225,185,686 |
| 2024-10-09 | 9.430 | 10.370 | 8.970 | 10.370 | 10.370 | 125,759,444 |
| 2024-10-08 | 9.430 | 9.430 | 8.510 | 9.430 | 9.430 | 168,477,055 |
| 2024-09-30 | 8.180 | 8.690 | 7.730 | 8.570 | 8.570 | 204,851,247 |
| 2024-09-27 | 7.970 | 8.350 | 7.660 | 7.990 | 7.990 | 106,279,494 |
| 2024-09-26 | 7.390 | 8.380 | 7.350 | 8.040 | 8.040 | 183,181,238 |
| 2024-09-25 | 6.690 | 7.980 | 6.690 | 7.740 | 7.740 | 202,856,495 |
| 2024-09-24 | 7.390 | 8.680 | 7.180 | 7.430 | 7.430 | 232,724,546 |
| 2024-09-23 | 6.680 | 7.890 | 6.450 | 7.890 | 7.890 | 184,944,150 |
| 2024-09-20 | 6.990 | 7.170 | 6.780 | 7.170 | 7.170 | 169,595,388 |
| 2024-09-19 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 12,609,558 |
| 2024-09-18 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 10,847,737 |
| 2024-09-13 | 5.410 | 5.550 | 5.280 | 5.390 | 5.390 | 34,668,218 |
| 2024-09-12 | 5.310 | 5.480 | 5.280 | 5.380 | 5.380 | 39,137,429 |
| 2024-09-11 | 5.270 | 5.480 | 5.200 | 5.370 | 5.370 | 61,006,430 |
| 2024-09-10 | 5.030 | 5.530 | 5.000 | 5.530 | 5.530 | 56,390,712 |
| 2024-09-09 | 4.990 | 5.060 | 4.960 | 5.030 | 5.030 | 6,571,100 |
| 2024-09-06 | 5.090 | 5.100 | 5.000 | 5.000 | 5.000 | 5,172,700 |
| 2024-09-05 | 5.120 | 5.140 | 5.050 | 5.080 | 5.080 | 7,624,800 |
| 2024-09-04 | 5.110 | 5.210 | 5.080 | 5.120 | 5.120 | 7,807,690 |
| 2024-09-03 | 5.130 | 5.190 | 5.070 | 5.140 | 5.140 | 7,249,501 |
| 2024-09-02 | 5.150 | 5.300 | 5.130 | 5.140 | 5.140 | 13,621,500 |
| 2024-08-30 | 5.030 | 5.160 | 5.000 | 5.080 | 5.080 | 6,418,100 |
| 2024-08-29 | 4.920 | 5.020 | 4.900 | 5.020 | 5.020 | 4,226,700 |
| 2024-08-28 | 4.910 | 5.000 | 4.890 | 4.930 | 4.930 | 4,199,291 |
| 2024-08-27 | 5.060 | 5.060 | 4.920 | 4.920 | 4.920 | 4,142,892 |
| 2024-08-26 | 5.020 | 5.080 | 4.980 | 5.050 | 5.050 | 5,157,601 |
| 2024-08-23 | 4.990 | 5.020 | 4.880 | 4.990 | 4.990 | 5,780,700 |
| 2024-08-22 | 5.030 | 5.070 | 4.960 | 4.970 | 4.970 | 4,199,700 |
| 2024-08-21 | 5.120 | 5.130 | 5.030 | 5.040 | 5.040 | 4,352,500 |
| 2024-08-20 | 5.170 | 5.190 | 5.080 | 5.110 | 5.110 | 5,178,090 |
| 2024-08-19 | 5.160 | 5.230 | 5.140 | 5.160 | 5.160 | 4,581,100 |
| 2024-08-16 | 5.260 | 5.300 | 5.150 | 5.160 | 5.160 | 6,327,200 |
| 2024-08-15 | 5.260 | 5.350 | 5.220 | 5.270 | 5.270 | 7,061,754 |
| 2024-08-14 | 5.330 | 5.370 | 5.250 | 5.250 | 5.250 | 3,843,600 |
| 2024-08-13 | 5.320 | 5.350 | 5.250 | 5.340 | 5.340 | 3,968,921 |
| 2024-08-12 | 5.380 | 5.420 | 5.290 | 5.310 | 5.310 | 4,263,500 |
| 2024-08-09 | 5.460 | 5.530 | 5.390 | 5.400 | 5.400 | 5,019,300 |
| 2024-08-08 | 5.440 | 5.480 | 5.380 | 5.420 | 5.420 | 4,940,100 |
| 2024-08-07 | 5.510 | 5.520 | 5.440 | 5.450 | 5.450 | 5,288,600 |
| 2024-08-06 | 5.550 | 5.550 | 5.390 | 5.500 | 5.500 | 9,174,600 |
| 2024-08-05 | 5.550 | 5.610 | 5.420 | 5.420 | 5.420 | 9,475,100 |
| 2024-08-02 | 5.580 | 5.660 | 5.550 | 5.580 | 5.580 | 11,368,751 |
| 2024-08-01 | 5.610 | 5.700 | 5.570 | 5.640 | 5.640 | 13,230,651 |
| 2024-07-31 | 5.470 | 5.650 | 5.420 | 5.610 | 5.610 | 17,377,566 |
| 2024-07-30 | 5.460 | 5.510 | 5.280 | 5.470 | 5.470 | 14,646,916 |
| 2024-07-29 | 5.390 | 5.660 | 5.300 | 5.460 | 5.460 | 19,241,800 |
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.