Shanghai Haixin Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5.440 | 5.500 | 5.360 | 5.440 | 5.440 | 4,704,001 |
| 2024-04-23 | 5.410 | 5.460 | 5.340 | 5.400 | 5.400 | 3,710,600 |
| 2024-04-22 | 5.490 | 5.490 | 5.270 | 5.330 | 5.330 | 5,528,112 |
| 2024-04-19 | 5.330 | 5.380 | 5.240 | 5.290 | 5.290 | 2,477,558 |
| 2024-04-18 | 5.350 | 5.370 | 5.200 | 5.310 | 5.310 | 3,334,859 |
| 2024-04-17 | 5.050 | 5.330 | 5.020 | 5.310 | 5.310 | 5,070,401 |
| 2024-04-16 | 5.310 | 5.330 | 4.970 | 4.970 | 4.970 | 5,380,700 |
| 2024-04-15 | 5.530 | 5.600 | 5.210 | 5.320 | 5.320 | 5,142,102 |
| 2024-04-12 | 5.690 | 5.690 | 5.550 | 5.560 | 5.560 | 3,517,800 |
| 2024-04-11 | 5.690 | 5.780 | 5.610 | 5.710 | 5.710 | 4,680,695 |
| 2024-04-10 | 5.750 | 5.770 | 5.610 | 5.700 | 5.700 | 3,899,162 |
| 2024-04-09 | 5.630 | 5.770 | 5.570 | 5.750 | 5.750 | 4,685,120 |
| 2024-04-08 | 5.810 | 5.810 | 5.610 | 5.640 | 5.640 | 6,488,994 |
| 2024-04-03 | 5.770 | 5.810 | 5.640 | 5.770 | 5.770 | 4,037,242 |
| 2024-04-02 | 5.820 | 5.840 | 5.720 | 5.790 | 5.790 | 5,735,450 |
| 2024-04-01 | 5.760 | 5.940 | 5.740 | 5.810 | 5.810 | 7,710,427 |
| 2024-03-29 | 5.560 | 5.620 | 5.520 | 5.590 | 5.590 | 1,545,300 |
| 2024-03-28 | 5.510 | 5.660 | 5.460 | 5.590 | 5.590 | 3,642,542 |
| 2024-03-27 | 5.670 | 5.720 | 5.510 | 5.510 | 5.510 | 5,616,690 |
| 2024-03-26 | 5.600 | 5.820 | 5.550 | 5.670 | 5.670 | 7,524,400 |
| 2024-03-25 | 5.630 | 5.830 | 5.550 | 5.670 | 5.670 | 5,875,201 |
| 2024-03-22 | 5.700 | 5.720 | 5.580 | 5.650 | 5.650 | 3,214,942 |
| 2024-03-21 | 5.730 | 5.770 | 5.660 | 5.720 | 5.720 | 3,317,001 |
| 2024-03-20 | 5.750 | 5.780 | 5.690 | 5.730 | 5.730 | 2,909,111 |
| 2024-03-19 | 5.770 | 5.780 | 5.710 | 5.720 | 5.720 | 3,787,909 |
| 2024-03-18 | 5.650 | 5.750 | 5.640 | 5.730 | 5.730 | 4,225,544 |
| 2024-03-15 | 5.570 | 5.650 | 5.560 | 5.640 | 5.640 | 4,200,000 |
| 2024-03-14 | 5.610 | 5.730 | 5.530 | 5.580 | 5.580 | 4,345,501 |
| 2024-03-13 | 5.650 | 5.650 | 5.550 | 5.580 | 5.580 | 3,969,099 |
| 2024-03-12 | 5.520 | 5.650 | 5.500 | 5.620 | 5.620 | 4,367,400 |
| 2024-03-11 | 5.520 | 5.530 | 5.420 | 5.520 | 5.520 | 3,641,100 |
| 2024-03-08 | 5.410 | 5.530 | 5.390 | 5.500 | 5.500 | 3,035,401 |
| 2024-03-07 | 5.480 | 5.510 | 5.370 | 5.390 | 5.390 | 2,681,300 |
| 2024-03-06 | 5.450 | 5.550 | 5.350 | 5.480 | 5.480 | 3,970,469 |
| 2024-03-05 | 5.470 | 5.520 | 5.400 | 5.420 | 5.420 | 3,407,095 |
| 2024-03-04 | 5.510 | 5.570 | 5.450 | 5.510 | 5.510 | 3,474,869 |
| 2024-03-01 | 5.490 | 5.540 | 5.430 | 5.500 | 5.500 | 3,225,201 |
| 2024-02-29 | 5.260 | 5.520 | 5.260 | 5.490 | 5.490 | 3,505,400 |
| 2024-02-28 | 5.690 | 5.830 | 5.370 | 5.370 | 5.370 | 6,833,600 |
| 2024-02-27 | 5.590 | 5.670 | 5.520 | 5.670 | 5.670 | 3,223,301 |
| 2024-02-26 | 5.420 | 5.710 | 5.380 | 5.600 | 5.600 | 5,949,542 |
| 2024-02-23 | 5.350 | 5.410 | 5.250 | 5.380 | 5.380 | 4,751,102 |
| 2024-02-22 | 5.270 | 5.390 | 5.230 | 5.330 | 5.330 | 3,605,311 |
| 2024-02-21 | 5.260 | 5.430 | 5.200 | 5.270 | 5.270 | 5,131,900 |
| 2024-02-20 | 5.250 | 5.340 | 5.070 | 5.300 | 5.300 | 6,827,300 |
| 2024-02-19 | 4.930 | 5.230 | 4.930 | 5.190 | 5.190 | 9,893,701 |
| 2024-02-08 | 4.700 | 4.990 | 4.300 | 4.880 | 4.880 | 11,495,873 |
| 2024-02-07 | 4.780 | 4.820 | 4.490 | 4.690 | 4.690 | 13,620,924 |
| 2024-02-06 | 4.390 | 4.980 | 4.200 | 4.780 | 4.780 | 12,958,290 |
| 2024-02-05 | 5.050 | 5.090 | 4.580 | 4.580 | 4.580 | 9,230,701 |
| 2024-02-02 | 5.360 | 5.470 | 4.860 | 5.090 | 5.090 | 9,414,002 |
| 2024-02-01 | 5.560 | 5.580 | 5.360 | 5.380 | 5.380 | 5,105,902 |
| 2024-01-31 | 5.830 | 5.910 | 5.540 | 5.580 | 5.580 | 4,644,820 |
| 2024-01-30 | 5.880 | 6.040 | 5.860 | 5.860 | 5.860 | 3,259,475 |
| 2024-01-29 | 6.190 | 6.230 | 6.000 | 6.030 | 6.030 | 2,756,176 |
| 2024-01-26 | 6.170 | 6.290 | 6.130 | 6.190 | 6.190 | 3,247,607 |
| 2024-01-25 | 6.000 | 6.190 | 5.860 | 6.180 | 6.180 | 5,564,705 |
| 2024-01-24 | 5.750 | 6.040 | 5.660 | 5.990 | 5.990 | 5,743,575 |
| 2024-01-23 | 5.650 | 5.760 | 5.600 | 5.720 | 5.720 | 4,046,205 |
| 2024-01-22 | 6.050 | 6.090 | 5.650 | 5.710 | 5.710 | 3,984,510 |
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.