Shanghai Huili Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	0.619	0.629	0.567	0.568	0.568	3,391,981
2024-10-29	0.660	0.688	0.628	0.630	0.630	1,849,300
2024-10-28	0.645	0.660	0.612	0.660	0.660	1,652,110
2024-10-25	0.590	0.635	0.590	0.616	0.616	1,665,766
2024-10-24	0.591	0.640	0.569	0.634	0.634	2,120,520
2024-10-23	0.540	0.600	0.540	0.589	0.589	1,776,737
2024-10-22	0.517	0.550	0.510	0.549	0.549	1,411,400
2024-10-21	0.528	0.547	0.513	0.526	0.526	2,245,500
2024-10-18	0.473	0.520	0.471	0.520	0.520	2,147,400
2024-10-17	0.490	0.494	0.470	0.473	0.473	1,411,581
2024-10-16	0.445	0.490	0.435	0.490	0.490	1,956,521
2024-10-15	0.450	0.464	0.442	0.446	0.446	1,263,900
2024-10-14	0.418	0.451	0.418	0.451	0.451	2,384,954
2024-10-11	0.425	0.428	0.396	0.410	0.410	1,514,160
2024-10-10	0.440	0.441	0.412	0.429	0.429	1,043,200
2024-10-09	0.435	0.450	0.418	0.436	0.436	1,766,560
2024-10-08	0.435	0.438	0.400	0.438	0.438	2,856,533
2024-09-30	0.368	0.398	0.368	0.398	0.398	1,812,662
2024-09-27	0.347	0.363	0.344	0.362	0.362	1,371,100
2024-09-26	0.338	0.347	0.331	0.345	0.345	1,216,594
2024-09-25	0.318	0.349	0.317	0.337	0.337	2,076,376
2024-09-24	0.308	0.317	0.288	0.317	0.317	1,227,006
2024-09-23	0.308	0.310	0.298	0.305	0.305	196,000
2024-09-20	0.315	0.315	0.300	0.304	0.304	189,200
2024-09-19	0.303	0.312	0.298	0.310	0.310	452,800
2024-09-18	0.311	0.311	0.291	0.298	0.298	642,800
2024-09-13	0.320	0.320	0.305	0.306	0.306	231,800
2024-09-12	0.322	0.326	0.313	0.318	0.318	464,500
2024-09-11	0.310	0.325	0.305	0.317	0.317	525,900
2024-09-10	0.315	0.315	0.293	0.309	0.309	716,216
2024-09-09	0.303	0.316	0.293	0.311	0.311	582,838
2024-09-06	0.329	0.336	0.302	0.302	0.302	1,773,500
2024-09-05	0.350	0.350	0.326	0.336	0.336	595,000
2024-09-04	0.334	0.353	0.334	0.344	0.344	783,000
2024-09-03	0.329	0.345	0.323	0.343	0.343	933,920
2024-09-02	0.353	0.356	0.329	0.329	0.329	1,190,700
2024-08-30	0.349	0.361	0.340	0.358	0.358	1,576,440
2024-08-29	0.345	0.358	0.343	0.353	0.353	698,350
2024-08-28	0.331	0.360	0.331	0.349	0.349	702,600
2024-08-27	0.358	0.358	0.333	0.339	0.339	624,300
2024-08-26	0.362	0.362	0.352	0.357	0.357	308,850
2024-08-23	0.344	0.357	0.333	0.355	0.355	699,702
2024-08-22	0.342	0.352	0.332	0.344	0.344	833,400
2024-08-21	0.314	0.344	0.314	0.338	0.338	1,346,478
2024-08-20	0.333	0.337	0.310	0.318	0.318	1,229,300
2024-08-19	0.380	0.380	0.334	0.334	0.334	1,959,950
2024-08-16	0.363	0.384	0.363	0.371	0.371	829,950
2024-08-15	0.379	0.395	0.359	0.373	0.373	1,544,350
2024-08-14	0.368	0.383	0.355	0.378	0.378	1,268,621
2024-08-13	0.340	0.362	0.327	0.357	0.357	1,472,100
2024-08-12	0.334	0.347	0.326	0.332	0.332	629,900
2024-08-09	0.323	0.353	0.323	0.338	0.338	1,240,550
2024-08-08	0.349	0.349	0.321	0.323	0.323	1,515,000
2024-08-07	0.318	0.349	0.318	0.349	0.349	2,212,100
2024-08-06	0.300	0.317	0.288	0.317	0.317	1,150,000
2024-08-05	0.282	0.302	0.272	0.292	0.292	729,700
2024-08-02	0.283	0.288	0.274	0.279	0.279	556,500
2024-08-01	0.283	0.298	0.281	0.285	0.285	1,238,300
2024-07-31	0.248	0.278	0.248	0.278	0.278	972,800
2024-07-30	0.252	0.260	0.249	0.253	0.253	336,700

← NewerPage 9 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.