Shanghai Huili Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	0.641	0.643	0.638	0.638	0.638	49,400
2022-02-08	0.635	0.642	0.634	0.642	0.642	30,100
2022-02-07	0.647	0.647	0.639	0.640	0.640	42,470
2022-01-28	0.633	0.645	0.633	0.638	0.638	100,600
2022-01-27	0.646	0.646	0.628	0.638	0.638	69,500
2022-01-26	0.649	0.649	0.633	0.640	0.640	76,000
2022-01-25	0.658	0.658	0.629	0.632	0.632	322,900
2022-01-24	0.665	0.665	0.650	0.658	0.658	30,900
2022-01-21	0.655	0.662	0.650	0.659	0.659	97,200
2022-01-20	0.662	0.664	0.654	0.662	0.662	45,000
2022-01-19	0.653	0.662	0.650	0.654	0.654	109,300
2022-01-18	0.672	0.674	0.657	0.657	0.657	154,100
2022-01-17	0.676	0.679	0.670	0.672	0.672	93,600
2022-01-14	0.682	0.682	0.677	0.677	0.677	59,376
2022-01-13	0.682	0.687	0.679	0.679	0.679	69,000
2022-01-12	0.678	0.685	0.678	0.682	0.682	169,200
2022-01-11	0.679	0.690	0.676	0.681	0.681	66,400
2022-01-10	0.676	0.680	0.671	0.678	0.678	140,276
2022-01-07	0.691	0.691	0.669	0.669	0.669	188,400
2022-01-06	0.684	0.692	0.665	0.684	0.684	381,300
2022-01-05	0.636	0.696	0.636	0.684	0.684	1,804,736
2022-01-04	0.631	0.636	0.629	0.633	0.633	113,700
2021-12-31	0.632	0.632	0.626	0.631	0.631	80,300
2021-12-30	0.624	0.629	0.621	0.629	0.629	23,100
2021-12-29	0.630	0.631	0.620	0.624	0.624	35,000
2021-12-28	0.635	0.635	0.627	0.632	0.632	89,700
2021-12-27	0.629	0.634	0.623	0.631	0.631	93,600
2021-12-24	0.630	0.630	0.618	0.620	0.620	108,700
2021-12-23	0.635	0.635	0.627	0.634	0.634	36,500
2021-12-22	0.633	0.643	0.633	0.637	0.637	112,200
2021-12-21	0.618	0.634	0.611	0.633	0.633	148,600
2021-12-20	0.619	0.619	0.612	0.614	0.614	63,900
2021-12-17	0.617	0.620	0.614	0.620	0.620	92,700
2021-12-16	0.624	0.624	0.615	0.616	0.616	64,100
2021-12-15	0.615	0.625	0.615	0.622	0.622	93,800
2021-12-14	0.624	0.624	0.613	0.615	0.615	87,700
2021-12-13	0.625	0.627	0.616	0.620	0.620	114,200
2021-12-10	0.626	0.628	0.625	0.625	0.625	43,500
2021-12-09	0.622	0.637	0.621	0.632	0.632	37,700
2021-12-08	0.631	0.633	0.620	0.632	0.632	20,100
2021-12-07	0.623	0.631	0.623	0.631	0.631	25,400
2021-12-06	0.641	0.644	0.610	0.623	0.623	73,800
2021-12-03	0.636	0.645	0.636	0.643	0.643	69,800
2021-12-02	0.635	0.635	0.628	0.635	0.635	42,700
2021-12-01	0.633	0.635	0.622	0.632	0.632	46,800
2021-11-30	0.625	0.633	0.624	0.630	0.630	46,099
2021-11-29	0.629	0.629	0.620	0.624	0.624	123,800
2021-11-26	0.636	0.636	0.625	0.629	0.629	67,400
2021-11-25	0.634	0.637	0.625	0.637	0.637	73,901
2021-11-24	0.633	0.637	0.621	0.637	0.637	79,400
2021-11-23	0.641	0.641	0.628	0.632	0.632	108,520
2021-11-22	0.647	0.650	0.639	0.642	0.642	229,850
2021-11-19	0.651	0.658	0.640	0.655	0.655	110,100
2021-11-18	0.660	0.661	0.656	0.658	0.658	32,500
2021-11-17	0.655	0.669	0.655	0.666	0.666	136,900
2021-11-16	0.670	0.670	0.659	0.666	0.666	76,600
2021-11-15	0.670	0.673	0.657	0.672	0.672	175,600
2021-11-12	0.671	0.671	0.666	0.669	0.669	17,700
2021-11-11	0.670	0.677	0.665	0.676	0.676	54,500
2021-11-10	0.676	0.676	0.668	0.671	0.671	34,700

← NewerPage 20 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.