Shanghai Huili Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	0.318	0.327	0.312	0.318	0.318	558,200
2025-04-25	0.277	0.332	0.277	0.328	0.328	1,875,174
2025-04-24	0.303	0.337	0.303	0.306	0.306	2,094,416
2025-04-23	0.337	0.337	0.337	0.337	0.337	294,400
2025-04-22	0.402	0.402	0.374	0.374	0.374	651,300
2025-04-21	0.406	0.416	0.406	0.416	0.416	227,175
2025-04-18	0.408	0.413	0.408	0.413	0.413	80,600
2025-04-17	0.423	0.423	0.411	0.413	0.413	146,500
2025-04-16	0.431	0.435	0.411	0.420	0.420	316,440
2025-04-15	0.445	0.445	0.431	0.436	0.436	147,250
2025-04-14	0.439	0.447	0.436	0.444	0.444	199,250
2025-04-11	0.435	0.440	0.427	0.440	0.440	273,750
2025-04-10	0.441	0.449	0.438	0.439	0.439	416,500
2025-04-09	0.414	0.436	0.401	0.433	0.433	624,300
2025-04-08	0.429	0.457	0.412	0.430	0.430	734,075
2025-04-07	0.449	0.472	0.439	0.439	0.439	1,031,900
2025-04-03	0.492	0.502	0.482	0.488	0.488	256,600
2025-04-02	0.489	0.513	0.489	0.500	0.500	221,900
2025-04-01	0.486	0.497	0.482	0.489	0.489	371,900
2025-03-31	0.499	0.499	0.486	0.491	0.491	363,700
2025-03-28	0.505	0.512	0.499	0.500	0.500	288,500
2025-03-27	0.507	0.519	0.504	0.505	0.505	367,100
2025-03-26	0.507	0.522	0.503	0.511	0.511	530,400
2025-03-25	0.503	0.506	0.496	0.501	0.501	182,600
2025-03-24	0.509	0.512	0.489	0.501	0.501	520,500
2025-03-21	0.513	0.523	0.509	0.510	0.510	354,700
2025-03-20	0.522	0.522	0.510	0.512	0.512	284,200
2025-03-19	0.526	0.532	0.518	0.523	0.523	385,700
2025-03-18	0.533	0.533	0.521	0.528	0.528	493,500
2025-03-17	0.527	0.544	0.526	0.530	0.530	599,900
2025-03-14	0.503	0.537	0.503	0.534	0.534	1,046,960
2025-03-13	0.509	0.510	0.500	0.509	0.509	502,700
2025-03-12	0.531	0.531	0.507	0.516	0.516	164,800
2025-03-11	0.516	0.523	0.506	0.518	0.518	463,440
2025-03-10	0.535	0.535	0.515	0.525	0.525	341,800
2025-03-07	0.530	0.555	0.525	0.529	0.529	785,710
2025-03-06	0.495	0.536	0.493	0.535	0.535	1,042,429
2025-03-05	0.499	0.499	0.492	0.495	0.495	174,100
2025-03-04	0.486	0.500	0.484	0.498	0.498	437,900
2025-03-03	0.510	0.510	0.498	0.503	0.503	156,470
2025-02-28	0.510	0.510	0.498	0.506	0.506	189,500
2025-02-27	0.517	0.517	0.493	0.512	0.512	439,600
2025-02-26	0.506	0.511	0.493	0.510	0.510	378,600
2025-02-25	0.498	0.512	0.490	0.506	0.506	822,830
2025-02-24	0.531	0.531	0.482	0.510	0.510	1,261,000
2025-02-21	0.558	0.566	0.522	0.535	0.535	1,513,300
2025-02-20	0.577	0.578	0.558	0.562	0.562	466,287
2025-02-19	0.571	0.579	0.552	0.578	0.578	838,250
2025-02-18	0.567	0.586	0.557	0.562	0.562	744,700
2025-02-17	0.598	0.598	0.555	0.567	0.567	1,288,900
2025-02-14	0.604	0.616	0.589	0.598	0.598	962,300
2025-02-13	0.617	0.622	0.604	0.612	0.612	614,000
2025-02-12	0.609	0.623	0.595	0.617	0.617	920,045
2025-02-11	0.613	0.615	0.593	0.605	0.605	751,200
2025-02-10	0.608	0.616	0.595	0.614	0.614	680,600
2025-02-07	0.588	0.615	0.580	0.606	0.606	2,056,503
2025-02-06	0.549	0.585	0.545	0.585	0.585	1,244,152
2025-02-05	0.570	0.577	0.541	0.550	0.550	487,600
2025-01-27	0.577	0.577	0.557	0.568	0.568	550,900
2025-01-24	0.547	0.574	0.542	0.572	0.572	809,251

← NewerPage 7 of 21 · 1,219 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.