Shanghai Haixin Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.680 | 4.700 | 4.610 | 4.610 | 4.610 | 2,316,700 |
| 2024-07-22 | 4.640 | 4.720 | 4.610 | 4.680 | 4.680 | 2,329,610 |
| 2024-07-19 | 4.610 | 4.700 | 4.570 | 4.660 | 4.660 | 3,113,701 |
| 2024-07-18 | 4.570 | 4.620 | 4.500 | 4.610 | 4.610 | 2,723,100 |
| 2024-07-17 | 4.550 | 4.650 | 4.520 | 4.600 | 4.600 | 2,956,976 |
| 2024-07-16 | 4.570 | 4.570 | 4.500 | 4.530 | 4.530 | 2,126,988 |
| 2024-07-15 | 4.620 | 4.710 | 4.530 | 4.560 | 4.560 | 2,782,500 |
| 2024-07-12 | 4.650 | 4.770 | 4.590 | 4.700 | 4.700 | 2,940,800 |
| 2024-07-11 | 4.510 | 4.650 | 4.510 | 4.640 | 4.640 | 2,798,636 |
| 2024-07-10 | 4.480 | 4.540 | 4.410 | 4.480 | 4.480 | 2,135,800 |
| 2024-07-09 | 4.430 | 4.520 | 4.350 | 4.490 | 4.490 | 3,235,501 |
| 2024-07-08 | 4.680 | 4.700 | 4.460 | 4.470 | 4.470 | 3,825,234 |
| 2024-07-05 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 0 |
| 2024-07-04 | 4.720 | 4.720 | 4.510 | 4.530 | 4.530 | 2,965,400 |
| 2024-07-03 | 4.740 | 4.800 | 4.680 | 4.690 | 4.690 | 2,619,500 |
| 2024-07-02 | 4.640 | 4.800 | 4.600 | 4.740 | 4.740 | 3,754,611 |
| 2024-07-01 | 4.570 | 4.650 | 4.500 | 4.640 | 4.640 | 2,452,101 |
| 2024-06-28 | 4.580 | 4.680 | 4.560 | 4.570 | 4.570 | 2,487,850 |
| 2024-06-27 | 4.710 | 4.730 | 4.580 | 4.590 | 4.590 | 2,585,100 |
| 2024-06-26 | 4.560 | 4.730 | 4.540 | 4.720 | 4.720 | 3,037,852 |
| 2024-06-25 | 4.570 | 4.650 | 4.550 | 4.600 | 4.600 | 3,057,231 |
| 2024-06-24 | 4.840 | 4.870 | 4.550 | 4.570 | 4.570 | 5,595,200 |
| 2024-06-21 | 4.610 | 4.900 | 4.610 | 4.880 | 4.880 | 6,126,300 |
| 2024-06-20 | 4.750 | 4.900 | 4.620 | 4.660 | 4.660 | 5,127,111 |
| 2024-06-19 | 4.930 | 4.990 | 4.780 | 4.780 | 4.780 | 3,788,799 |
| 2024-06-18 | 4.990 | 5.030 | 4.920 | 4.940 | 4.940 | 2,738,600 |
| 2024-06-17 | 5.070 | 5.090 | 4.980 | 4.990 | 4.990 | 2,094,400 |
| 2024-06-14 | 5.130 | 5.140 | 5.020 | 5.070 | 5.070 | 2,156,600 |
| 2024-06-13 | 5.160 | 5.190 | 5.090 | 5.110 | 5.110 | 2,630,326 |
| 2024-06-12 | 5.060 | 5.190 | 5.050 | 5.190 | 5.190 | 2,604,210 |
| 2024-06-11 | 5.230 | 5.230 | 5.050 | 5.080 | 5.080 | 2,485,050 |
| 2024-06-07 | 4.950 | 5.170 | 4.950 | 5.160 | 5.160 | 3,391,100 |
| 2024-06-06 | 5.180 | 5.200 | 4.850 | 4.930 | 4.930 | 4,942,121 |
| 2024-06-05 | 5.190 | 5.230 | 5.150 | 5.170 | 5.170 | 2,355,600 |
| 2024-06-04 | 5.250 | 5.250 | 5.150 | 5.210 | 5.210 | 3,064,300 |
| 2024-06-03 | 5.380 | 5.390 | 5.210 | 5.260 | 5.260 | 3,326,100 |
| 2024-05-31 | 5.420 | 5.450 | 5.380 | 5.400 | 5.400 | 1,767,211 |
| 2024-05-30 | 5.480 | 5.480 | 5.370 | 5.390 | 5.390 | 2,324,422 |
| 2024-05-29 | 5.500 | 5.530 | 5.430 | 5.460 | 5.460 | 2,102,530 |
| 2024-05-28 | 5.600 | 5.600 | 5.480 | 5.500 | 5.500 | 2,533,920 |
| 2024-05-27 | 5.580 | 5.620 | 5.490 | 5.590 | 5.590 | 3,359,100 |
| 2024-05-24 | 5.620 | 5.700 | 5.600 | 5.620 | 5.620 | 2,200,100 |
| 2024-05-23 | 5.790 | 5.790 | 5.600 | 5.620 | 5.620 | 2,997,700 |
| 2024-05-22 | 5.770 | 5.810 | 5.730 | 5.760 | 5.760 | 2,504,200 |
| 2024-05-21 | 5.780 | 5.810 | 5.730 | 5.770 | 5.770 | 2,958,400 |
| 2024-05-20 | 5.820 | 5.850 | 5.750 | 5.810 | 5.810 | 3,518,501 |
| 2024-05-17 | 5.800 | 5.860 | 5.740 | 5.800 | 5.800 | 2,532,400 |
| 2024-05-16 | 5.900 | 5.900 | 5.780 | 5.810 | 5.810 | 2,830,750 |
| 2024-05-15 | 5.900 | 5.930 | 5.800 | 5.810 | 5.810 | 2,494,300 |
| 2024-05-14 | 5.860 | 5.950 | 5.800 | 5.880 | 5.880 | 3,444,000 |
| 2024-05-13 | 5.950 | 5.990 | 5.820 | 5.880 | 5.880 | 5,148,100 |
| 2024-05-10 | 6.040 | 6.090 | 5.910 | 5.970 | 5.970 | 5,844,900 |
| 2024-05-09 | 6.010 | 6.210 | 5.880 | 6.090 | 6.090 | 9,868,701 |
| 2024-05-08 | 6.080 | 6.380 | 5.960 | 6.070 | 6.070 | 9,851,900 |
| 2024-05-07 | 5.980 | 6.000 | 5.920 | 5.980 | 5.980 | 4,459,702 |
| 2024-05-06 | 5.790 | 5.950 | 5.790 | 5.940 | 5.940 | 6,627,001 |
| 2024-04-30 | 5.730 | 5.800 | 5.690 | 5.740 | 5.740 | 5,775,100 |
| 2024-04-29 | 5.520 | 5.730 | 5.520 | 5.720 | 5.720 | 7,098,048 |
| 2024-04-26 | 5.480 | 5.620 | 5.440 | 5.560 | 5.560 | 4,847,748 |
| 2024-04-25 | 5.390 | 5.600 | 5.390 | 5.530 | 5.530 | 5,711,150 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-27 | 0.0450 CNY |
| 2022-08-08 | 0.0350 CNY |
| 2021-07-16 | 0.0300 CNY |
| 2020-08-03 | 0.0300 CNY |
| 2019-07-29 | 0.0350 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.