Shanghai Huili Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	0.563	0.575	0.563	0.575	0.575	103,700
2022-11-03	0.565	0.568	0.562	0.568	0.568	47,000
2022-11-02	0.561	0.578	0.561	0.575	0.575	76,200
2022-11-01	0.552	0.575	0.551	0.574	0.574	184,437
2022-10-31	0.558	0.559	0.547	0.557	0.557	47,937
2022-10-28	0.561	0.574	0.555	0.555	0.555	119,900
2022-10-27	0.566	0.572	0.565	0.572	0.572	86,100
2022-10-26	0.559	0.576	0.557	0.572	0.572	201,000
2022-10-25	0.561	0.561	0.546	0.556	0.556	100,700
2022-10-24	0.572	0.582	0.546	0.551	0.551	193,300
2022-10-21	0.580	0.580	0.568	0.578	0.578	44,700
2022-10-20	0.570	0.574	0.560	0.572	0.572	101,800
2022-10-19	0.566	0.572	0.562	0.566	0.566	55,801
2022-10-18	0.565	0.575	0.565	0.570	0.570	92,350
2022-10-17	0.585	0.585	0.568	0.569	0.569	82,600
2022-10-14	0.571	0.579	0.571	0.578	0.578	150,500
2022-10-13	0.569	0.571	0.565	0.568	0.568	110,400
2022-10-12	0.552	0.574	0.552	0.571	0.571	207,300
2022-10-11	0.558	0.558	0.548	0.550	0.550	61,200
2022-10-10	0.565	0.565	0.552	0.552	0.552	74,200
2022-09-30	0.545	0.561	0.541	0.555	0.555	61,400
2022-09-29	0.556	0.556	0.547	0.551	0.551	39,800
2022-09-28	0.552	0.557	0.540	0.541	0.541	74,300
2022-09-27	0.552	0.558	0.522	0.555	0.555	220,437
2022-09-26	0.594	0.596	0.539	0.550	0.550	486,501
2022-09-23	0.604	0.608	0.589	0.599	0.599	315,300
2022-09-22	0.601	0.604	0.598	0.601	0.601	40,200
2022-09-21	0.600	0.603	0.596	0.603	0.603	21,300
2022-09-20	0.602	0.609	0.600	0.601	0.601	159,500
2022-09-19	0.593	0.600	0.592	0.599	0.599	61,300
2022-09-16	0.600	0.607	0.597	0.598	0.598	99,556
2022-09-15	0.614	0.614	0.598	0.600	0.600	285,700
2022-09-14	0.617	0.619	0.604	0.612	0.612	443,000
2022-09-13	0.620	0.625	0.619	0.619	0.619	107,400
2022-09-09	0.626	0.626	0.619	0.624	0.624	157,000
2022-09-08	0.623	0.629	0.619	0.625	0.625	352,900
2022-09-07	0.625	0.625	0.619	0.622	0.622	45,800
2022-09-06	0.618	0.625	0.618	0.624	0.624	149,500
2022-09-05	0.623	0.625	0.620	0.622	0.622	133,600
2022-09-02	0.612	0.630	0.612	0.625	0.625	434,050
2022-09-01	0.606	0.613	0.604	0.612	0.612	116,700
2022-08-31	0.613	0.613	0.604	0.605	0.605	146,000
2022-08-30	0.625	0.625	0.612	0.615	0.615	205,700
2022-08-29	0.612	0.628	0.602	0.624	0.624	276,500
2022-08-26	0.606	0.618	0.605	0.618	0.618	293,100
2022-08-25	0.605	0.608	0.602	0.604	0.604	89,500
2022-08-24	0.607	0.609	0.601	0.604	0.604	262,910
2022-08-23	0.605	0.616	0.604	0.615	0.615	162,050
2022-08-22	0.611	0.616	0.601	0.608	0.608	153,300
2022-08-19	0.610	0.619	0.609	0.613	0.613	153,300
2022-08-18	0.606	0.615	0.606	0.612	0.612	132,700
2022-08-17	0.630	0.630	0.604	0.610	0.610	476,700
2022-08-16	0.624	0.644	0.624	0.627	0.627	692,700
2022-08-15	0.620	0.627	0.614	0.624	0.624	231,600
2022-08-12	0.612	0.626	0.612	0.621	0.621	235,400
2022-08-11	0.601	0.641	0.601	0.626	0.626	991,170
2022-08-10	0.587	0.601	0.583	0.601	0.601	200,050
2022-08-09	0.596	0.596	0.584	0.589	0.589	83,300
2022-08-08	0.588	0.593	0.580	0.593	0.593	197,510
2022-08-05	0.573	0.584	0.573	0.582	0.582	33,910

← NewerPage 17 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.