Shanghai Huili Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	0.579	0.580	0.575	0.579	0.579	31,800
2022-08-03	0.575	0.580	0.571	0.571	0.571	110,700
2022-08-02	0.573	0.588	0.572	0.575	0.575	127,400
2022-08-01	0.575	0.588	0.575	0.582	0.582	79,310
2022-07-29	0.580	0.586	0.576	0.585	0.585	33,000
2022-07-28	0.582	0.588	0.582	0.586	0.586	82,200
2022-07-27	0.584	0.588	0.577	0.583	0.583	26,300
2022-07-26	0.579	0.585	0.578	0.584	0.584	49,700
2022-07-25	0.574	0.579	0.572	0.572	0.572	27,000
2022-07-22	0.564	0.583	0.564	0.577	0.577	35,660
2022-07-21	0.582	0.582	0.577	0.577	0.577	99,900
2022-07-20	0.588	0.588	0.585	0.587	0.587	24,100
2022-07-19	0.586	0.587	0.581	0.586	0.586	74,400
2022-07-18	0.581	0.587	0.578	0.582	0.582	92,401
2022-07-15	0.595	0.595	0.569	0.577	0.577	199,300
2022-07-14	0.598	0.600	0.592	0.600	0.600	36,100
2022-07-13	0.593	0.602	0.591	0.599	0.599	86,600
2022-07-12	0.594	0.601	0.593	0.598	0.598	38,400
2022-07-11	0.603	0.609	0.595	0.601	0.601	135,360
2022-07-08	0.602	0.610	0.601	0.604	0.604	188,900
2022-07-07	0.585	0.608	0.585	0.605	0.605	258,200
2022-07-06	0.596	0.598	0.589	0.595	0.595	128,800
2022-07-05	0.604	0.606	0.595	0.598	0.598	281,601
2022-07-04	0.609	0.609	0.601	0.607	0.607	193,600
2022-07-01	0.609	0.609	0.601	0.605	0.605	252,900
2022-06-30	0.604	0.615	0.603	0.609	0.609	289,900
2022-06-29	0.620	0.620	0.605	0.608	0.608	469,500
2022-06-28	0.610	0.628	0.604	0.620	0.620	407,971
2022-06-27	0.617	0.623	0.604	0.611	0.611	305,840
2022-06-24	0.619	0.629	0.604	0.614	0.614	567,671
2022-06-23	0.591	0.622	0.591	0.614	0.614	858,030
2022-06-22	0.585	0.588	0.580	0.581	0.581	65,500
2022-06-21	0.596	0.597	0.586	0.587	0.587	90,100
2022-06-20	0.600	0.600	0.587	0.592	0.592	287,056
2022-06-17	0.601	0.619	0.597	0.608	0.608	297,930
2022-06-16	0.617	0.617	0.602	0.609	0.609	253,356
2022-06-15	0.592	0.630	0.584	0.615	0.615	1,145,240
2022-06-14	0.577	0.591	0.576	0.590	0.590	98,600
2022-06-13	0.580	0.586	0.578	0.585	0.585	158,400
2022-06-10	0.580	0.584	0.571	0.579	0.579	131,200
2022-06-09	0.580	0.584	0.571	0.574	0.574	167,100
2022-06-08	0.584	0.592	0.576	0.587	0.587	88,500
2022-06-07	0.598	0.598	0.583	0.587	0.587	105,600
2022-06-06	0.595	0.598	0.585	0.593	0.593	123,100
2022-06-02	0.579	0.602	0.572	0.598	0.598	399,000
2022-06-01	0.590	0.595	0.582	0.584	0.584	158,500
2022-05-31	0.598	0.598	0.587	0.595	0.595	111,200
2022-05-30	0.590	0.594	0.584	0.594	0.594	206,300
2022-05-27	0.592	0.592	0.585	0.591	0.591	98,200
2022-05-26	0.581	0.593	0.581	0.592	0.592	101,000
2022-05-25	0.577	0.590	0.577	0.589	0.589	142,600
2022-05-24	0.573	0.605	0.573	0.585	0.585	536,300
2022-05-23	0.580	0.583	0.576	0.576	0.576	115,900
2022-05-20	0.566	0.594	0.566	0.582	0.582	348,400
2022-05-19	0.560	0.568	0.557	0.564	0.564	37,000
2022-05-18	0.569	0.569	0.562	0.564	0.564	49,700
2022-05-17	0.562	0.562	0.560	0.560	0.560	34,000
2022-05-16	0.565	0.571	0.558	0.562	0.562	34,900
2022-05-13	0.568	0.575	0.564	0.569	0.569	110,100
2022-05-12	0.567	0.575	0.565	0.574	0.574	87,600

← NewerPage 18 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.