Shanghai Huili Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.555	0.575	0.548	0.556	0.556	768,591
2025-01-22	0.556	0.558	0.540	0.548	0.548	428,600
2025-01-21	0.545	0.563	0.545	0.555	0.555	491,600
2025-01-20	0.565	0.565	0.541	0.544	0.544	381,900
2025-01-17	0.547	0.560	0.539	0.557	0.557	598,337
2025-01-16	0.552	0.561	0.536	0.546	0.546	664,367
2025-01-15	0.541	0.565	0.540	0.543	0.543	1,402,169
2025-01-14	0.498	0.541	0.496	0.541	0.541	1,847,616
2025-01-13	0.494	0.499	0.486	0.492	0.492	131,200
2025-01-10	0.514	0.514	0.488	0.494	0.494	243,700
2025-01-09	0.509	0.512	0.505	0.510	0.510	132,000
2025-01-08	0.507	0.513	0.493	0.510	0.510	435,802
2025-01-07	0.513	0.514	0.498	0.514	0.514	295,200
2025-01-06	0.500	0.514	0.499	0.505	0.505	246,700
2025-01-03	0.507	0.517	0.485	0.500	0.500	473,200
2025-01-02	0.525	0.541	0.501	0.507	0.507	541,600
2024-12-31	0.537	0.556	0.521	0.527	0.527	462,600
2024-12-30	0.535	0.558	0.528	0.545	0.545	518,200
2024-12-27	0.520	0.542	0.520	0.536	0.536	591,340
2024-12-26	0.517	0.537	0.509	0.520	0.520	636,000
2024-12-25	0.530	0.530	0.504	0.514	0.514	312,100
2024-12-24	0.482	0.533	0.482	0.530	0.530	1,112,960
2024-12-23	0.588	0.594	0.530	0.530	0.530	1,445,640
2024-12-20	0.592	0.602	0.586	0.589	0.589	382,100
2024-12-19	0.592	0.601	0.582	0.597	0.597	539,000
2024-12-18	0.593	0.606	0.591	0.596	0.596	559,400
2024-12-17	0.625	0.625	0.590	0.592	0.592	906,106
2024-12-16	0.634	0.634	0.616	0.621	0.621	570,990
2024-12-13	0.637	0.637	0.621	0.631	0.631	427,794
2024-12-12	0.628	0.646	0.623	0.639	0.639	589,890
2024-12-11	0.639	0.649	0.623	0.633	0.633	800,102
2024-12-10	0.658	0.663	0.637	0.638	0.638	668,300
2024-12-09	0.658	0.662	0.622	0.635	0.635	996,900
2024-12-06	0.643	0.665	0.631	0.658	0.658	866,400
2024-12-05	0.640	0.646	0.629	0.637	0.637	285,200
2024-12-04	0.643	0.647	0.632	0.638	0.638	898,000
2024-12-03	0.654	0.654	0.632	0.638	0.638	282,300
2024-12-02	0.623	0.648	0.613	0.640	0.640	1,038,900
2024-11-29	0.585	0.633	0.585	0.623	0.623	1,539,244
2024-11-28	0.595	0.610	0.588	0.593	0.593	522,150
2024-11-27	0.583	0.605	0.557	0.604	0.604	1,081,952
2024-11-26	0.596	0.611	0.576	0.579	0.579	558,000
2024-11-25	0.595	0.615	0.585	0.601	0.601	763,600
2024-11-22	0.619	0.624	0.586	0.595	0.595	586,050
2024-11-21	0.626	0.626	0.609	0.619	0.619	488,000
2024-11-20	0.606	0.628	0.606	0.626	0.626	660,100
2024-11-19	0.586	0.632	0.543	0.624	0.624	1,602,090
2024-11-18	0.634	0.634	0.571	0.577	0.577	1,273,500
2024-11-15	0.617	0.636	0.610	0.620	0.620	714,000
2024-11-14	0.617	0.645	0.603	0.610	0.610	999,700
2024-11-13	0.608	0.627	0.599	0.617	0.617	987,590
2024-11-12	0.623	0.646	0.590	0.596	0.596	1,507,150
2024-11-11	0.624	0.641	0.612	0.637	0.637	938,875
2024-11-08	0.665	0.665	0.618	0.623	0.623	1,559,600
2024-11-07	0.552	0.618	0.551	0.618	0.618	1,999,023
2024-11-06	0.575	0.597	0.557	0.562	0.562	1,066,382
2024-11-05	0.532	0.579	0.525	0.576	0.576	1,527,581
2024-11-04	0.538	0.538	0.518	0.536	0.536	1,308,300
2024-11-01	0.580	0.586	0.518	0.520	0.520	2,549,454
2024-10-31	0.562	0.605	0.562	0.576	0.576	2,058,681

← NewerPage 8 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.