Shanghai Huili Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	0.570	0.574	0.560	0.571	0.571	84,800
2022-05-10	0.566	0.566	0.551	0.566	0.566	48,700
2022-05-09	0.560	0.575	0.557	0.567	0.567	99,000
2022-05-06	0.566	0.566	0.560	0.565	0.565	88,600
2022-05-05	0.572	0.572	0.565	0.570	0.570	118,800
2022-04-29	0.543	0.579	0.542	0.578	0.578	528,800
2022-04-28	0.548	0.554	0.543	0.543	0.543	49,100
2022-04-27	0.564	0.564	0.542	0.552	0.552	70,600
2022-04-26	0.552	0.555	0.538	0.540	0.540	72,700
2022-04-25	0.559	0.560	0.540	0.552	0.552	89,400
2022-04-22	0.555	0.565	0.547	0.560	0.560	90,700
2022-04-21	0.560	0.569	0.554	0.555	0.555	119,600
2022-04-20	0.559	0.565	0.551	0.551	0.551	87,100
2022-04-19	0.567	0.567	0.558	0.559	0.559	74,500
2022-04-18	0.568	0.568	0.559	0.565	0.565	95,600
2022-04-15	0.581	0.581	0.560	0.571	0.571	139,700
2022-04-14	0.573	0.581	0.564	0.581	0.581	67,800
2022-04-13	0.576	0.586	0.567	0.573	0.573	133,430
2022-04-12	0.579	0.588	0.561	0.584	0.584	107,619
2022-04-11	0.588	0.593	0.575	0.580	0.580	237,600
2022-04-08	0.592	0.595	0.590	0.594	0.594	84,100
2022-04-07	0.607	0.612	0.593	0.593	0.593	191,500
2022-04-06	0.597	0.606	0.597	0.606	0.606	42,100
2022-04-01	0.605	0.608	0.600	0.607	0.607	24,500
2022-03-31	0.610	0.611	0.601	0.610	0.610	89,100
2022-03-30	0.606	0.613	0.605	0.613	0.613	82,300
2022-03-29	0.605	0.612	0.605	0.607	0.607	30,000
2022-03-28	0.613	0.613	0.606	0.612	0.612	69,600
2022-03-25	0.618	0.618	0.607	0.607	0.607	68,000
2022-03-24	0.612	0.619	0.606	0.619	0.619	37,100
2022-03-23	0.610	0.615	0.607	0.610	0.610	19,100
2022-03-22	0.605	0.611	0.604	0.611	0.611	38,800
2022-03-21	0.613	0.616	0.606	0.613	0.613	48,500
2022-03-18	0.609	0.615	0.606	0.610	0.610	74,700
2022-03-17	0.608	0.610	0.601	0.609	0.609	133,300
2022-03-16	0.595	0.602	0.580	0.600	0.600	199,500
2022-03-15	0.597	0.597	0.580	0.580	0.580	222,720
2022-03-14	0.615	0.615	0.595	0.597	0.597	136,700
2022-03-11	0.611	0.619	0.605	0.617	0.617	55,900
2022-03-10	0.619	0.629	0.615	0.620	0.620	166,300
2022-03-09	0.615	0.616	0.594	0.608	0.608	251,500
2022-03-08	0.619	0.619	0.610	0.615	0.615	94,600
2022-03-07	0.617	0.623	0.617	0.619	0.619	49,600
2022-03-04	0.617	0.624	0.617	0.621	0.621	52,600
2022-03-03	0.625	0.625	0.616	0.622	0.622	53,800
2022-03-02	0.616	0.623	0.616	0.623	0.623	53,600
2022-03-01	0.617	0.623	0.615	0.623	0.623	43,000
2022-02-28	0.617	0.623	0.616	0.617	0.617	45,900
2022-02-25	0.627	0.627	0.620	0.625	0.625	106,400
2022-02-24	0.622	0.627	0.617	0.625	0.625	153,400
2022-02-23	0.625	0.631	0.622	0.628	0.628	98,400
2022-02-22	0.632	0.640	0.623	0.628	0.628	99,400
2022-02-21	0.615	0.634	0.615	0.629	0.629	198,600
2022-02-18	0.636	0.640	0.629	0.638	0.638	129,500
2022-02-17	0.644	0.644	0.638	0.638	0.638	32,200
2022-02-16	0.641	0.642	0.638	0.641	0.641	15,700
2022-02-15	0.636	0.642	0.634	0.637	0.637	84,400
2022-02-14	0.647	0.647	0.634	0.637	0.637	181,700
2022-02-11	0.637	0.642	0.637	0.641	0.641	99,800
2022-02-10	0.635	0.640	0.632	0.639	0.639	59,200

← NewerPage 19 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.