Shanghai Haixin Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	6.090	6.170	6.050	6.050	6.050	2,784,465
2024-01-18	6.290	6.300	5.960	6.110	6.110	4,520,600
2024-01-17	6.410	6.450	6.250	6.260	6.260	2,362,100
2024-01-16	6.420	6.450	6.300	6.380	6.380	3,166,300
2024-01-15	6.360	6.420	6.310	6.400	6.400	2,419,725
2024-01-12	6.450	6.540	6.350	6.350	6.350	3,455,551
2024-01-11	6.330	6.460	6.330	6.450	6.450	2,344,410
2024-01-10	6.370	6.430	6.290	6.330	6.330	2,315,210
2024-01-09	6.440	6.500	6.300	6.380	6.380	4,070,847
2024-01-08	6.690	6.740	6.470	6.470	6.470	3,047,711
2024-01-05	6.840	6.870	6.660	6.680	6.680	2,741,800
2024-01-04	6.880	6.880	6.790	6.860	6.860	1,798,124
2024-01-03	6.830	6.960	6.810	6.880	6.880	2,870,900
2024-01-02	6.860	6.920	6.820	6.860	6.860	2,915,200
2023-12-29	6.840	6.950	6.800	6.870	6.870	5,307,500
2023-12-28	6.880	6.950	6.660	6.860	6.860	7,719,449
2023-12-27	6.710	6.950	6.620	6.900	6.900	8,687,348
2023-12-26	6.610	6.790	6.570	6.740	6.740	4,944,101
2023-12-25	6.670	6.670	6.530	6.560	6.560	2,694,901
2023-12-22	6.720	6.720	6.570	6.610	6.610	3,120,900
2023-12-21	6.740	6.740	6.570	6.680	6.680	3,519,001
2023-12-20	6.830	6.840	6.700	6.730	6.730	3,121,600
2023-12-19	6.810	6.870	6.670	6.790	6.790	4,374,139
2023-12-18	6.860	6.910	6.770	6.780	6.780	3,152,171
2023-12-15	6.930	6.930	6.810	6.870	6.870	4,334,227
2023-12-14	6.980	7.000	6.870	6.870	6.870	3,190,000
2023-12-13	6.930	7.080	6.930	6.940	6.940	4,744,800
2023-12-12	6.900	6.950	6.840	6.930	6.930	3,617,500
2023-12-11	6.970	7.010	6.860	6.880	6.880	8,606,063
2023-12-08	7.090	7.090	6.970	6.970	6.970	3,788,801
2023-12-07	7.080	7.140	7.010	7.070	7.070	3,969,702
2023-12-06	7.040	7.140	7.000	7.080	7.080	4,189,802
2023-12-05	7.080	7.160	7.030	7.060	7.060	4,397,500
2023-12-04	7.170	7.210	7.090	7.100	7.100	4,553,900
2023-12-01	7.180	7.230	7.090	7.150	7.150	4,089,300
2023-11-30	7.060	7.200	7.040	7.180	7.180	6,819,900
2023-11-29	7.140	7.170	7.050	7.060	7.060	4,504,098
2023-11-28	7.080	7.190	6.920	7.140	7.140	8,723,100
2023-11-27	7.200	7.200	7.030	7.120	7.120	7,891,638
2023-11-24	7.080	7.240	7.050	7.130	7.130	6,085,550
2023-11-23	6.980	7.100	6.920	7.090	7.090	5,139,599
2023-11-22	7.000	7.070	6.930	6.990	6.990	5,170,589
2023-11-21	6.980	7.100	6.930	7.010	7.010	5,753,575
2023-11-20	7.010	7.120	6.950	6.970	6.970	6,487,992
2023-11-17	6.910	7.010	6.850	6.970	6.970	4,906,710
2023-11-16	6.970	7.040	6.870	6.910	6.910	5,222,742
2023-11-15	6.910	6.990	6.870	6.970	6.970	5,018,276
2023-11-14	6.790	6.940	6.750	6.930	6.930	4,948,300
2023-11-13	6.840	6.880	6.700	6.790	6.790	3,997,100
2023-11-10	6.830	6.900	6.730	6.830	6.830	3,723,501
2023-11-09	6.900	7.010	6.760	6.810	6.810	4,499,400
2023-11-08	6.910	7.020	6.880	6.900	6.900	6,055,199
2023-11-07	7.050	7.060	6.910	6.910	6.910	7,450,701
2023-11-06	6.850	7.150	6.830	7.050	7.050	9,341,204
2023-11-03	6.850	6.950	6.820	6.860	6.860	3,626,233
2023-11-02	6.840	6.910	6.780	6.850	6.850	4,703,524
2023-11-01	6.860	6.880	6.720	6.810	6.810	4,213,600
2023-10-31	6.800	6.910	6.760	6.840	6.840	6,968,124
2023-10-30	6.630	6.840	6.570	6.780	6.780	7,291,956
2023-10-27	6.430	6.690	6.410	6.670	6.670	6,882,724

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.