Shanghai Huili Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	0.345	0.350	0.338	0.344	0.344	90,400
2024-04-29	0.343	0.349	0.340	0.349	0.349	254,500
2024-04-26	0.339	0.341	0.334	0.340	0.340	148,500
2024-04-25	0.339	0.341	0.333	0.340	0.340	57,500
2024-04-24	0.338	0.339	0.335	0.339	0.339	30,700
2024-04-23	0.333	0.336	0.330	0.336	0.336	57,000
2024-04-22	0.326	0.342	0.322	0.333	0.333	154,700
2024-04-19	0.325	0.330	0.325	0.328	0.328	186,500
2024-04-18	0.337	0.337	0.326	0.327	0.327	173,600
2024-04-17	0.338	0.342	0.325	0.336	0.336	522,470
2024-04-16	0.351	0.359	0.322	0.335	0.335	574,101
2024-04-15	0.373	0.384	0.347	0.358	0.358	464,510
2024-04-12	0.383	0.384	0.375	0.384	0.384	164,500
2024-04-11	0.389	0.389	0.384	0.385	0.385	57,800
2024-04-10	0.392	0.392	0.386	0.388	0.388	51,510
2024-04-09	0.387	0.395	0.387	0.387	0.387	101,300
2024-04-08	0.389	0.389	0.385	0.388	0.388	63,500
2024-04-03	0.394	0.394	0.390	0.391	0.391	95,810
2024-04-02	0.389	0.395	0.388	0.394	0.394	184,700
2024-04-01	0.390	0.394	0.387	0.394	0.394	155,037
2024-03-29	0.382	0.389	0.377	0.389	0.389	77,000
2024-03-28	0.379	0.386	0.375	0.382	0.382	95,600
2024-03-27	0.381	0.381	0.373	0.377	0.377	50,500
2024-03-26	0.370	0.381	0.370	0.381	0.381	47,060
2024-03-25	0.381	0.387	0.377	0.380	0.380	156,900
2024-03-22	0.388	0.388	0.375	0.385	0.385	107,560
2024-03-21	0.389	0.389	0.383	0.386	0.386	132,300
2024-03-20	0.390	0.390	0.386	0.389	0.389	87,200
2024-03-19	0.387	0.390	0.383	0.387	0.387	117,610
2024-03-18	0.383	0.388	0.379	0.387	0.387	242,110
2024-03-15	0.384	0.384	0.379	0.384	0.384	302,710
2024-03-14	0.386	0.391	0.383	0.385	0.385	236,400
2024-03-13	0.391	0.396	0.388	0.392	0.392	117,500
2024-03-12	0.397	0.405	0.381	0.391	0.391	431,100
2024-03-11	0.392	0.404	0.392	0.404	0.404	168,700
2024-03-08	0.397	0.400	0.390	0.399	0.399	194,100
2024-03-07	0.398	0.401	0.391	0.394	0.394	280,300
2024-03-06	0.394	0.395	0.389	0.395	0.395	233,400
2024-03-05	0.389	0.395	0.389	0.390	0.390	82,600
2024-03-04	0.391	0.395	0.389	0.389	0.389	197,300
2024-03-01	0.397	0.397	0.390	0.395	0.395	173,400
2024-02-29	0.388	0.399	0.387	0.397	0.397	394,700
2024-02-28	0.401	0.405	0.386	0.393	0.393	457,360
2024-02-27	0.398	0.400	0.393	0.400	0.400	205,500
2024-02-26	0.396	0.401	0.390	0.397	0.397	352,800
2024-02-23	0.405	0.409	0.392	0.397	0.397	665,800
2024-02-22	0.405	0.422	0.395	0.409	0.409	1,571,451
2024-02-21	0.364	0.399	0.360	0.399	0.399	1,463,450
2024-02-20	0.363	0.365	0.359	0.363	0.363	48,700
2024-02-19	0.362	0.364	0.357	0.364	0.364	86,200
2024-02-08	0.358	0.365	0.347	0.362	0.362	153,350
2024-02-07	0.359	0.360	0.352	0.357	0.357	77,700
2024-02-06	0.343	0.357	0.334	0.356	0.356	178,300
2024-02-05	0.357	0.357	0.332	0.338	0.338	276,450
2024-02-02	0.364	0.364	0.345	0.352	0.352	307,800
2024-02-01	0.355	0.368	0.354	0.360	0.360	117,860
2024-01-31	0.351	0.362	0.350	0.357	0.357	135,800
2024-01-30	0.364	0.366	0.354	0.359	0.359	433,260
2024-01-29	0.388	0.388	0.361	0.367	0.367	307,300
2024-01-26	0.376	0.396	0.376	0.381	0.381	481,100

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.