Shanghai Huili Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	0.456	0.456	0.444	0.448	0.448	155,150
2023-07-31	0.449	0.454	0.442	0.452	0.452	266,100
2023-07-28	0.450	0.460	0.442	0.449	0.449	553,300
2023-07-27	0.453	0.455	0.441	0.449	0.449	617,915
2023-07-26	0.428	0.471	0.428	0.455	0.455	1,393,305
2023-07-25	0.412	0.429	0.404	0.428	0.428	477,110
2023-07-24	0.410	0.410	0.401	0.408	0.408	137,800
2023-07-21	0.412	0.413	0.410	0.413	0.413	16,700
2023-07-20	0.415	0.415	0.409	0.413	0.413	11,300
2023-07-19	0.417	0.417	0.408	0.414	0.414	27,600
2023-07-18	0.413	0.415	0.407	0.415	0.415	41,592
2023-07-17	0.408	0.417	0.408	0.415	0.415	20,600
2023-07-14	0.418	0.418	0.412	0.412	0.412	36,700
2023-07-13	0.412	0.419	0.412	0.418	0.418	65,300
2023-07-12	0.418	0.418	0.410	0.415	0.415	42,400
2023-07-11	0.418	0.420	0.414	0.418	0.418	28,300
2023-07-10	0.410	0.420	0.410	0.415	0.415	29,300
2023-07-07	0.413	0.416	0.410	0.414	0.414	52,700
2023-07-06	0.415	0.418	0.415	0.418	0.418	37,800
2023-07-05	0.418	0.422	0.416	0.420	0.420	39,900
2023-07-04	0.422	0.422	0.416	0.417	0.417	31,100
2023-07-03	0.420	0.424	0.410	0.421	0.421	107,200
2023-06-30	0.412	0.418	0.407	0.417	0.417	56,600
2023-06-29	0.413	0.420	0.410	0.413	0.413	45,900
2023-06-28	0.412	0.413	0.410	0.413	0.413	70,200
2023-06-27	0.416	0.429	0.410	0.414	0.414	192,600
2023-06-26	0.418	0.427	0.417	0.423	0.423	56,500
2023-06-21	0.435	0.435	0.416	0.424	0.424	106,600
2023-06-20	0.443	0.443	0.424	0.430	0.430	166,400
2023-06-19	0.436	0.450	0.432	0.435	0.435	240,508
2023-06-16	0.433	0.433	0.421	0.423	0.423	78,000
2023-06-15	0.433	0.440	0.422	0.422	0.422	73,100
2023-06-14	0.437	0.450	0.431	0.437	0.437	42,428
2023-06-13	0.430	0.440	0.428	0.437	0.437	22,200
2023-06-12	0.444	0.444	0.432	0.440	0.440	41,700
2023-06-09	0.437	0.443	0.434	0.442	0.442	22,000
2023-06-08	0.435	0.451	0.435	0.440	0.440	12,100
2023-06-07	0.436	0.445	0.436	0.443	0.443	21,300
2023-06-06	0.440	0.445	0.431	0.439	0.439	57,100
2023-06-05	0.440	0.450	0.440	0.442	0.442	30,600
2023-06-02	0.450	0.450	0.440	0.447	0.447	60,000
2023-06-01	0.446	0.453	0.440	0.445	0.445	90,900
2023-05-31	0.461	0.461	0.436	0.446	0.446	126,743
2023-05-30	0.461	0.464	0.457	0.462	0.462	86,100
2023-05-29	0.462	0.462	0.450	0.461	0.461	31,000
2023-05-26	0.472	0.474	0.462	0.468	0.468	131,900
2023-05-25	0.467	0.477	0.458	0.468	0.468	156,400
2023-05-24	0.438	0.471	0.438	0.468	0.468	285,900
2023-05-23	0.452	0.459	0.446	0.449	0.449	71,200
2023-05-22	0.455	0.458	0.452	0.454	0.454	33,200
2023-05-19	0.453	0.454	0.452	0.453	0.453	16,800
2023-05-18	0.459	0.459	0.452	0.457	0.457	15,500
2023-05-17	0.460	0.460	0.449	0.456	0.456	22,000
2023-05-16	0.452	0.456	0.450	0.452	0.452	68,400
2023-05-15	0.461	0.461	0.451	0.453	0.453	23,900
2023-05-12	0.466	0.468	0.460	0.461	0.461	58,600
2023-05-11	0.468	0.475	0.466	0.467	0.467	90,000
2023-05-10	0.484	0.484	0.466	0.475	0.475	25,900
2023-05-09	0.483	0.483	0.471	0.473	0.473	18,310
2023-05-08	0.480	0.482	0.471	0.481	0.481	69,000

← NewerPage 14 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.