Shanghai Huili Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	0.395	0.398	0.387	0.392	0.392	13,700
2023-10-31	0.400	0.406	0.389	0.399	0.399	175,600
2023-10-30	0.381	0.411	0.375	0.403	0.403	251,100
2023-10-27	0.386	0.392	0.375	0.390	0.390	249,900
2023-10-26	0.385	0.390	0.378	0.390	0.390	28,200
2023-10-25	0.393	0.393	0.379	0.387	0.387	40,700
2023-10-24	0.375	0.393	0.375	0.388	0.388	70,600
2023-10-23	0.379	0.379	0.363	0.375	0.375	35,300
2023-10-20	0.382	0.382	0.362	0.376	0.376	17,700
2023-10-19	0.380	0.380	0.355	0.373	0.373	146,100
2023-10-18	0.380	0.387	0.371	0.380	0.380	61,400
2023-10-17	0.394	0.394	0.381	0.388	0.388	39,800
2023-10-16	0.397	0.397	0.376	0.387	0.387	69,300
2023-10-13	0.393	0.398	0.386	0.396	0.396	140,400
2023-10-12	0.386	0.399	0.380	0.393	0.393	132,900
2023-10-11	0.384	0.388	0.374	0.380	0.380	90,600
2023-10-10	0.384	0.384	0.376	0.383	0.383	38,700
2023-10-09	0.383	0.389	0.375	0.382	0.382	99,300
2023-09-28	0.390	0.392	0.385	0.391	0.391	39,905
2023-09-27	0.374	0.392	0.373	0.390	0.390	291,950
2023-09-26	0.374	0.374	0.365	0.373	0.373	28,400
2023-09-25	0.366	0.376	0.364	0.373	0.373	38,250
2023-09-22	0.359	0.374	0.358	0.373	0.373	149,139
2023-09-21	0.360	0.360	0.351	0.358	0.358	10,900
2023-09-20	0.358	0.358	0.351	0.358	0.358	35,000
2023-09-19	0.353	0.364	0.350	0.358	0.358	97,429
2023-09-18	0.360	0.366	0.350	0.364	0.364	156,450
2023-09-15	0.370	0.374	0.364	0.371	0.371	193,000
2023-09-14	0.374	0.374	0.367	0.372	0.372	52,600
2023-09-13	0.375	0.375	0.370	0.374	0.374	43,460
2023-09-12	0.377	0.381	0.373	0.379	0.379	53,400
2023-09-11	0.375	0.384	0.374	0.382	0.382	86,600
2023-09-08	0.382	0.388	0.372	0.385	0.385	117,600
2023-09-07	0.385	0.394	0.382	0.391	0.391	40,900
2023-09-06	0.394	0.394	0.375	0.394	0.394	35,600
2023-09-05	0.394	0.398	0.387	0.394	0.394	88,230
2023-09-04	0.396	0.402	0.394	0.394	0.394	77,800
2023-09-01	0.406	0.406	0.383	0.388	0.388	72,300
2023-08-31	0.414	0.414	0.381	0.390	0.390	288,429
2023-08-30	0.422	0.422	0.406	0.411	0.411	117,400
2023-08-29	0.404	0.425	0.404	0.420	0.420	102,700
2023-08-28	0.426	0.438	0.411	0.412	0.412	245,200
2023-08-25	0.402	0.415	0.402	0.410	0.410	66,400
2023-08-24	0.417	0.417	0.408	0.414	0.414	36,200
2023-08-23	0.419	0.419	0.408	0.411	0.411	63,710
2023-08-22	0.428	0.428	0.409	0.410	0.410	74,700
2023-08-21	0.426	0.430	0.418	0.425	0.425	112,070
2023-08-18	0.430	0.430	0.422	0.426	0.426	29,800
2023-08-17	0.423	0.428	0.422	0.428	0.428	52,210
2023-08-16	0.429	0.440	0.424	0.431	0.431	179,000
2023-08-15	0.438	0.438	0.430	0.436	0.436	42,000
2023-08-14	0.440	0.440	0.431	0.433	0.433	70,000
2023-08-11	0.444	0.447	0.438	0.442	0.442	160,000
2023-08-10	0.450	0.450	0.440	0.444	0.444	25,400
2023-08-09	0.440	0.444	0.438	0.443	0.443	37,700
2023-08-08	0.452	0.452	0.441	0.448	0.448	93,800
2023-08-07	0.454	0.454	0.441	0.451	0.451	133,500
2023-08-04	0.454	0.455	0.446	0.450	0.450	155,310
2023-08-03	0.444	0.456	0.438	0.450	0.450	265,210
2023-08-02	0.448	0.448	0.436	0.445	0.445	363,900

← NewerPage 13 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.