Shanghai Haixin Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	6.340	6.420	6.280	6.410	6.410	5,147,352
2023-07-26	6.400	6.410	6.340	6.360	6.315	2,958,300
2023-07-25	6.420	6.430	6.310	6.400	6.355	3,947,338
2023-07-24	6.330	6.400	6.200	6.390	6.345	5,219,211
2023-07-21	6.200	6.310	6.180	6.300	6.255	4,344,300
2023-07-20	6.230	6.260	6.150	6.230	6.186	3,526,293
2023-07-19	6.230	6.280	6.160	6.180	6.136	2,844,300
2023-07-18	6.230	6.270	6.190	6.260	6.216	2,308,573
2023-07-17	6.190	6.240	6.130	6.230	6.186	2,564,200
2023-07-14	6.200	6.200	6.130	6.180	6.136	4,220,501
2023-07-13	6.280	6.310	6.180	6.210	6.166	5,230,486
2023-07-12	6.130	6.270	6.100	6.250	6.206	8,437,214
2023-07-11	6.020	6.150	6.020	6.150	6.107	5,111,346
2023-07-10	5.930	6.020	5.930	6.020	5.977	3,477,101
2023-07-07	5.750	5.950	5.750	5.930	5.888	4,275,097
2023-07-06	5.790	5.800	5.750	5.770	5.729	1,456,700
2023-07-05	5.820	5.830	5.770	5.790	5.749	1,445,800
2023-07-04	5.830	5.830	5.760	5.830	5.789	1,637,997
2023-07-03	5.780	5.820	5.760	5.810	5.769	1,567,400
2023-06-30	5.720	5.810	5.720	5.780	5.739	1,443,300
2023-06-29	5.690	5.750	5.690	5.740	5.699	1,220,275
2023-06-28	5.720	5.750	5.620	5.680	5.640	1,859,925
2023-06-27	5.640	5.740	5.630	5.720	5.680	2,071,697
2023-06-26	5.840	5.840	5.610	5.620	5.580	3,968,928
2023-06-21	5.820	5.890	5.810	5.830	5.789	1,528,881
2023-06-20	5.910	5.910	5.830	5.850	5.809	1,948,900
2023-06-19	5.930	5.930	5.870	5.890	5.848	2,548,001
2023-06-16	5.940	5.970	5.910	5.920	5.878	2,171,200
2023-06-15	5.970	5.980	5.910	5.940	5.898	1,998,302
2023-06-14	5.950	5.980	5.900	5.960	5.918	2,509,928
2023-06-13	6.010	6.020	5.920	5.950	5.908	2,369,701
2023-06-12	6.080	6.100	5.980	6.000	5.958	3,507,585
2023-06-09	6.050	6.100	5.970	6.100	6.057	3,559,200
2023-06-08	6.080	6.110	6.020	6.020	5.977	3,209,200
2023-06-07	6.090	6.200	5.990	6.120	6.077	5,672,275
2023-06-06	5.930	6.250	5.850	6.120	6.077	12,484,506
2023-06-05	5.860	5.930	5.820	5.900	5.858	2,732,176
2023-06-02	5.840	5.870	5.810	5.860	5.819	2,566,885
2023-06-01	5.860	5.890	5.820	5.840	5.799	2,622,364
2023-05-31	5.890	5.950	5.810	5.880	5.838	2,873,487
2023-05-30	5.930	5.940	5.850	5.890	5.848	2,008,141
2023-05-29	5.960	5.980	5.870	5.890	5.848	2,361,416
2023-05-26	5.870	5.940	5.810	5.930	5.888	2,555,300
2023-05-25	5.900	5.940	5.790	5.840	5.799	4,064,114
2023-05-24	6.020	6.040	5.900	5.910	5.868	4,270,609
2023-05-23	6.060	6.110	6.040	6.040	5.997	2,650,201
2023-05-22	6.130	6.140	6.040	6.060	6.017	4,747,700
2023-05-19	6.130	6.140	6.070	6.120	6.077	2,978,011
2023-05-18	6.180	6.210	6.120	6.130	6.087	3,585,401
2023-05-17	6.240	6.240	6.120	6.180	6.136	4,316,502
2023-05-16	6.170	6.280	6.150	6.240	6.196	5,588,055
2023-05-15	6.180	6.230	6.030	6.170	6.126	6,796,632
2023-05-12	6.240	6.290	6.210	6.210	6.166	2,771,401
2023-05-11	6.210	6.310	6.200	6.250	6.206	3,349,418
2023-05-10	6.260	6.290	6.150	6.190	6.146	5,921,701
2023-05-09	6.320	6.330	6.240	6.270	6.226	5,407,376
2023-05-08	6.340	6.350	6.260	6.290	6.246	5,505,900
2023-05-05	6.450	6.460	6.300	6.340	6.295	5,697,800
2023-05-04	6.390	6.460	6.370	6.450	6.404	7,653,102
2023-04-28	6.440	6.500	6.320	6.430	6.385	8,067,900

← NewerPage 14 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.