Shanghai Huili Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	0.575	0.580	0.573	0.575	0.575	60,600
2023-02-03	0.579	0.581	0.575	0.580	0.580	32,000
2023-02-02	0.578	0.583	0.578	0.583	0.583	35,100
2023-02-01	0.585	0.585	0.575	0.583	0.583	226,689
2023-01-31	0.593	0.593	0.580	0.583	0.583	60,800
2023-01-30	0.589	0.593	0.587	0.588	0.588	90,400
2023-01-20	0.589	0.589	0.580	0.588	0.588	24,700
2023-01-19	0.577	0.588	0.577	0.586	0.586	105,400
2023-01-18	0.586	0.586	0.576	0.578	0.578	46,100
2023-01-17	0.588	0.588	0.582	0.584	0.584	15,900
2023-01-16	0.582	0.588	0.582	0.586	0.586	135,600
2023-01-13	0.575	0.582	0.575	0.578	0.578	27,400
2023-01-12	0.575	0.582	0.575	0.578	0.578	44,900
2023-01-11	0.586	0.586	0.571	0.574	0.574	65,980
2023-01-10	0.573	0.584	0.571	0.580	0.580	80,100
2023-01-09	0.580	0.580	0.573	0.575	0.575	31,000
2023-01-06	0.585	0.586	0.574	0.580	0.580	138,800
2023-01-05	0.560	0.587	0.558	0.584	0.584	409,600
2023-01-04	0.565	0.566	0.560	0.560	0.560	20,000
2023-01-03	0.553	0.567	0.553	0.567	0.567	66,800
2022-12-30	0.552	0.563	0.551	0.562	0.562	19,520
2022-12-29	0.565	0.575	0.550	0.562	0.562	129,220
2022-12-28	0.569	0.569	0.555	0.556	0.556	34,500
2022-12-27	0.569	0.569	0.553	0.561	0.561	126,300
2022-12-26	0.555	0.572	0.551	0.557	0.557	64,900
2022-12-23	0.575	0.585	0.542	0.563	0.563	433,100
2022-12-22	0.593	0.593	0.578	0.587	0.587	111,101
2022-12-21	0.583	0.583	0.581	0.581	0.581	20,600
2022-12-20	0.583	0.584	0.580	0.581	0.581	28,700
2022-12-19	0.588	0.588	0.582	0.583	0.583	71,100
2022-12-16	0.586	0.597	0.586	0.589	0.589	17,550
2022-12-15	0.589	0.592	0.589	0.592	0.592	18,800
2022-12-14	0.599	0.599	0.585	0.591	0.591	58,860
2022-12-13	0.591	0.601	0.591	0.593	0.593	29,700
2022-12-12	0.592	0.603	0.592	0.595	0.595	68,750
2022-12-09	0.596	0.599	0.594	0.596	0.596	25,400
2022-12-08	0.597	0.600	0.596	0.599	0.599	56,000
2022-12-07	0.596	0.604	0.596	0.601	0.601	63,180
2022-12-06	0.610	0.610	0.598	0.598	0.598	40,101
2022-12-05	0.590	0.608	0.590	0.605	0.605	176,800
2022-12-02	0.594	0.595	0.588	0.595	0.595	51,100
2022-12-01	0.592	0.601	0.590	0.594	0.594	77,600
2022-11-30	0.587	0.600	0.587	0.592	0.592	78,400
2022-11-29	0.572	0.601	0.572	0.598	0.598	244,000
2022-11-28	0.597	0.597	0.585	0.590	0.590	19,500
2022-11-25	0.593	0.596	0.586	0.594	0.594	112,800
2022-11-24	0.590	0.594	0.586	0.593	0.593	62,400
2022-11-23	0.597	0.597	0.583	0.588	0.588	107,500
2022-11-22	0.600	0.600	0.586	0.590	0.590	262,500
2022-11-21	0.603	0.611	0.597	0.600	0.600	176,700
2022-11-18	0.585	0.616	0.580	0.606	0.606	842,900
2022-11-17	0.575	0.587	0.571	0.586	0.586	231,800
2022-11-16	0.581	0.581	0.574	0.580	0.580	73,500
2022-11-15	0.569	0.583	0.568	0.581	0.581	139,700
2022-11-14	0.582	0.583	0.570	0.576	0.576	71,300
2022-11-11	0.576	0.580	0.566	0.579	0.579	243,800
2022-11-10	0.572	0.572	0.565	0.569	0.569	27,000
2022-11-09	0.574	0.574	0.567	0.572	0.572	53,600
2022-11-08	0.568	0.578	0.568	0.571	0.571	27,200
2022-11-07	0.568	0.575	0.567	0.574	0.574	29,460

← NewerPage 16 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.