Shanghai Haixin Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	6.300	6.520	6.260	6.420	6.375	10,382,840
2023-04-26	6.130	6.360	6.130	6.320	6.275	8,117,689
2023-04-25	6.350	6.450	6.110	6.180	6.136	13,112,201
2023-04-24	6.150	6.400	6.090	6.360	6.315	11,429,802
2023-04-21	6.240	6.280	6.140	6.140	6.097	5,089,301
2023-04-20	6.250	6.270	6.170	6.240	6.196	3,985,001
2023-04-19	6.280	6.320	6.230	6.250	6.206	3,624,800
2023-04-18	6.290	6.320	6.260	6.290	6.246	3,070,001
2023-04-17	6.280	6.290	6.190	6.280	6.236	3,119,600
2023-04-14	6.310	6.370	6.230	6.260	6.216	3,599,300
2023-04-13	6.290	6.330	6.210	6.290	6.246	4,939,500
2023-04-12	6.310	6.340	6.240	6.260	6.216	3,855,400
2023-04-11	6.280	6.300	6.240	6.290	6.246	4,842,868
2023-04-10	6.300	6.370	6.240	6.260	6.216	5,076,400
2023-04-07	6.190	6.300	6.190	6.300	6.255	4,519,900
2023-04-06	6.220	6.230	6.170	6.190	6.146	3,404,301
2023-04-04	6.240	6.330	6.210	6.230	6.186	5,124,709
2023-04-03	6.110	6.260	6.110	6.210	6.166	5,949,405
2023-03-31	6.060	6.120	6.030	6.110	6.067	3,143,410
2023-03-30	6.060	6.110	6.000	6.030	5.987	3,099,900
2023-03-29	6.190	6.200	6.080	6.090	6.047	3,441,113
2023-03-28	6.080	6.200	6.040	6.160	6.116	4,971,083
2023-03-27	6.060	6.100	6.000	6.080	6.037	3,507,505
2023-03-24	6.100	6.150	6.050	6.060	6.017	2,912,000
2023-03-23	6.120	6.130	6.050	6.080	6.037	2,790,400
2023-03-22	6.090	6.140	6.050	6.140	6.097	2,585,790
2023-03-21	5.980	6.070	5.980	6.060	6.017	2,555,300
2023-03-20	6.060	6.090	5.960	5.980	5.938	4,583,110
2023-03-17	6.130	6.150	6.030	6.060	6.017	4,165,528
2023-03-16	6.100	6.170	6.060	6.080	6.037	2,298,100
2023-03-15	6.010	6.160	6.010	6.120	6.077	3,545,489
2023-03-14	6.100	6.110	5.970	6.010	5.968	3,677,732
2023-03-13	6.100	6.130	6.000	6.090	6.047	3,998,444
2023-03-10	6.180	6.200	6.080	6.110	6.067	3,338,251
2023-03-09	6.170	6.260	6.160	6.200	6.156	3,453,000
2023-03-08	6.150	6.200	6.130	6.160	6.116	3,820,401
2023-03-07	6.300	6.370	6.170	6.180	6.136	4,969,449
2023-03-06	6.320	6.380	6.300	6.320	6.275	3,716,101
2023-03-03	6.320	6.350	6.260	6.330	6.285	3,662,001
2023-03-02	6.360	6.390	6.320	6.320	6.275	4,329,100
2023-03-01	6.380	6.400	6.320	6.370	6.325	3,229,001
2023-02-28	6.280	6.370	6.250	6.370	6.325	5,060,400
2023-02-27	6.350	6.360	6.230	6.240	6.196	4,659,000
2023-02-24	6.360	6.380	6.300	6.330	6.285	2,841,100
2023-02-23	6.390	6.450	6.330	6.360	6.315	5,966,500
2023-02-22	6.390	6.440	6.350	6.420	6.375	6,234,556
2023-02-21	6.400	6.420	6.350	6.390	6.345	5,275,915
2023-02-20	6.380	6.410	6.260	6.390	6.345	7,999,401
2023-02-17	6.280	6.410	6.280	6.380	6.335	6,165,401
2023-02-16	6.410	6.460	6.230	6.280	6.236	7,306,802
2023-02-15	6.420	6.450	6.380	6.410	6.365	3,622,300
2023-02-14	6.410	6.420	6.360	6.410	6.365	6,482,147
2023-02-13	6.320	6.380	6.300	6.370	6.325	5,437,822
2023-02-10	6.280	6.350	6.260	6.310	6.265	5,207,701
2023-02-09	6.260	6.310	6.230	6.280	6.236	4,898,111
2023-02-08	6.260	6.300	6.240	6.280	6.236	5,378,401
2023-02-07	6.230	6.270	6.190	6.240	6.196	3,939,000
2023-02-06	6.270	6.300	6.200	6.240	6.196	4,450,201
2023-02-03	6.310	6.350	6.170	6.260	6.216	7,147,849
2023-02-02	6.250	6.370	6.250	6.290	6.246	5,825,901

← NewerPage 15 of 21 · 1,216 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.