Shanghai Huili Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	0.485	0.485	0.476	0.483	0.483	17,600
2023-05-04	0.481	0.488	0.480	0.481	0.481	22,387
2023-04-28	0.475	0.491	0.475	0.490	0.490	132,780
2023-04-27	0.475	0.475	0.469	0.474	0.474	8,800
2023-04-26	0.473	0.473	0.463	0.471	0.471	71,400
2023-04-25	0.468	0.477	0.461	0.468	0.468	49,500
2023-04-24	0.476	0.481	0.468	0.469	0.469	68,200
2023-04-21	0.487	0.488	0.474	0.475	0.475	88,200
2023-04-20	0.499	0.499	0.473	0.484	0.484	148,100
2023-04-19	0.495	0.500	0.495	0.499	0.499	35,665
2023-04-18	0.494	0.500	0.493	0.500	0.500	17,000
2023-04-17	0.499	0.505	0.492	0.498	0.498	123,800
2023-04-14	0.514	0.514	0.499	0.509	0.509	54,800
2023-04-13	0.508	0.510	0.507	0.508	0.508	15,200
2023-04-12	0.508	0.509	0.503	0.508	0.508	17,000
2023-04-11	0.500	0.504	0.500	0.504	0.504	14,800
2023-04-10	0.502	0.506	0.500	0.502	0.502	49,700
2023-04-07	0.503	0.508	0.500	0.502	0.502	106,900
2023-04-06	0.502	0.508	0.501	0.507	0.507	31,900
2023-04-04	0.508	0.512	0.504	0.504	0.504	44,900
2023-04-03	0.502	0.511	0.492	0.507	0.507	147,800
2023-03-31	0.519	0.519	0.500	0.511	0.511	93,000
2023-03-30	0.523	0.523	0.504	0.505	0.505	200,300
2023-03-29	0.534	0.534	0.527	0.530	0.530	69,400
2023-03-28	0.542	0.542	0.530	0.537	0.537	70,900
2023-03-27	0.545	0.545	0.530	0.530	0.530	113,100
2023-03-24	0.540	0.540	0.540	0.540	0.540	5,800
2023-03-23	0.549	0.549	0.538	0.540	0.540	31,600
2023-03-22	0.550	0.550	0.539	0.546	0.546	32,900
2023-03-21	0.536	0.548	0.536	0.545	0.545	20,700
2023-03-20	0.549	0.549	0.538	0.545	0.545	68,770
2023-03-17	0.543	0.543	0.539	0.541	0.541	58,700
2023-03-16	0.545	0.551	0.542	0.542	0.542	71,120
2023-03-15	0.554	0.554	0.547	0.552	0.552	18,500
2023-03-14	0.556	0.556	0.543	0.552	0.552	65,300
2023-03-13	0.557	0.557	0.550	0.551	0.551	32,700
2023-03-10	0.551	0.555	0.549	0.554	0.554	26,400
2023-03-09	0.561	0.561	0.553	0.554	0.554	78,312
2023-03-08	0.547	0.567	0.547	0.560	0.560	70,520
2023-03-07	0.550	0.550	0.548	0.548	0.548	32,600
2023-03-06	0.551	0.553	0.550	0.550	0.550	26,200
2023-03-03	0.551	0.553	0.550	0.553	0.553	33,900
2023-03-02	0.550	0.553	0.550	0.553	0.553	74,301
2023-03-01	0.552	0.553	0.550	0.550	0.550	28,500
2023-02-28	0.548	0.557	0.548	0.552	0.552	38,600
2023-02-27	0.558	0.558	0.548	0.554	0.554	53,450
2023-02-24	0.551	0.551	0.546	0.550	0.550	122,100
2023-02-23	0.555	0.556	0.550	0.554	0.554	32,800
2023-02-22	0.560	0.560	0.551	0.555	0.555	37,020
2023-02-21	0.561	0.561	0.550	0.558	0.558	166,700
2023-02-20	0.559	0.560	0.546	0.560	0.560	269,100
2023-02-17	0.574	0.574	0.534	0.560	0.560	329,501
2023-02-16	0.579	0.583	0.573	0.573	0.573	131,300
2023-02-15	0.579	0.580	0.577	0.577	0.577	5,200
2023-02-14	0.579	0.581	0.575	0.579	0.579	192,700
2023-02-13	0.575	0.583	0.574	0.582	0.582	71,100
2023-02-10	0.577	0.577	0.572	0.575	0.575	91,600
2023-02-09	0.572	0.576	0.569	0.575	0.575	121,600
2023-02-08	0.573	0.579	0.573	0.574	0.574	17,400
2023-02-07	0.576	0.576	0.573	0.574	0.574	14,700

← NewerPage 15 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.