Shanghai Haixin Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	6.520	6.520	6.390	6.470	6.470	3,554,500
2023-10-25	6.450	6.540	6.390	6.470	6.470	4,784,063
2023-10-24	6.360	6.500	6.270	6.420	6.420	6,342,807
2023-10-23	6.460	6.480	6.220	6.360	6.360	5,766,005
2023-10-20	6.530	6.570	6.400	6.460	6.460	4,946,100
2023-10-19	6.660	6.700	6.520	6.560	6.560	4,711,201
2023-10-18	6.760	6.760	6.610	6.660	6.660	4,242,264
2023-10-17	6.920	6.920	6.670	6.770	6.770	5,327,401
2023-10-16	6.950	7.050	6.870	6.900	6.900	5,409,300
2023-10-13	6.890	6.980	6.800	6.920	6.920	5,445,000
2023-10-12	6.770	6.980	6.770	6.920	6.920	8,249,550
2023-10-11	6.670	6.870	6.670	6.730	6.730	6,485,900
2023-10-10	6.730	6.740	6.610	6.680	6.680	4,893,800
2023-10-09	6.800	6.820	6.680	6.760	6.760	4,206,401
2023-09-28	6.860	6.900	6.730	6.800	6.800	4,114,401
2023-09-27	6.710	6.840	6.680	6.830	6.830	5,246,405
2023-09-26	6.790	6.820	6.670	6.690	6.690	3,922,700
2023-09-25	6.750	6.840	6.730	6.800	6.800	4,101,900
2023-09-22	6.680	6.780	6.640	6.760	6.760	4,663,060
2023-09-21	6.710	6.800	6.670	6.680	6.680	3,405,810
2023-09-20	6.700	6.820	6.700	6.750	6.750	3,060,535
2023-09-19	6.750	6.850	6.700	6.740	6.740	2,811,800
2023-09-18	6.770	6.810	6.670	6.760	6.760	4,668,700
2023-09-15	6.730	6.830	6.690	6.770	6.770	5,344,800
2023-09-14	6.760	6.790	6.660	6.690	6.690	2,666,500
2023-09-13	6.810	6.830	6.660	6.720	6.720	3,374,400
2023-09-12	6.770	6.880	6.760	6.780	6.780	4,406,887
2023-09-11	6.690	6.820	6.610	6.790	6.790	4,775,901
2023-09-08	6.590	6.690	6.590	6.640	6.640	2,566,396
2023-09-07	6.710	6.750	6.580	6.620	6.620	5,004,600
2023-09-06	6.830	6.830	6.710	6.750	6.750	4,650,600
2023-09-05	6.920	6.920	6.780	6.810	6.810	4,135,957
2023-09-04	6.920	7.050	6.890	6.940	6.940	4,193,000
2023-09-01	7.050	7.140	6.890	6.910	6.910	4,746,580
2023-08-31	7.000	7.100	6.980	7.050	7.050	5,227,732
2023-08-30	7.210	7.210	7.030	7.070	7.070	6,028,100
2023-08-29	7.070	7.350	6.850	7.160	7.160	12,571,033
2023-08-28	7.450	7.450	7.040	7.080	7.080	19,070,703
2023-08-25	6.790	6.970	6.700	6.800	6.800	8,459,405
2023-08-24	6.710	6.820	6.640	6.770	6.770	5,598,215
2023-08-23	6.900	6.950	6.710	6.750	6.750	6,063,024
2023-08-22	6.910	6.980	6.670	6.880	6.880	10,593,704
2023-08-21	6.950	7.120	6.900	6.900	6.900	8,246,833
2023-08-18	7.200	7.240	6.930	6.960	6.960	12,336,469
2023-08-17	7.100	7.240	7.070	7.160	7.160	14,917,865
2023-08-16	7.370	7.370	7.190	7.220	7.220	15,051,824
2023-08-15	7.480	7.490	7.130	7.370	7.370	20,045,565
2023-08-14	7.280	7.590	7.180	7.380	7.380	25,314,389
2023-08-11	7.520	7.790	7.290	7.300	7.300	38,210,370
2023-08-10	7.400	7.950	7.210	7.780	7.780	54,744,999
2023-08-09	7.500	8.140	7.350	7.440	7.440	74,591,456
2023-08-08	6.790	7.580	6.570	7.580	7.580	56,517,718
2023-08-07	7.210	7.210	6.780	6.890	6.890	50,698,852
2023-08-04	6.720	7.390	6.700	7.390	7.390	43,950,519
2023-08-03	6.390	7.040	6.380	6.720	6.720	18,230,839
2023-08-02	6.450	6.450	6.340	6.400	6.400	3,331,015
2023-08-01	6.380	6.410	6.330	6.360	6.360	2,448,800
2023-07-31	6.450	6.480	6.340	6.380	6.380	3,966,501
2023-07-28	6.400	6.480	6.350	6.450	6.450	4,831,800
2023-07-27	6.340	6.420	6.280	6.410	6.410	5,147,352

← NewerPage 13 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.