Shanghai Haixin Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	6.140	6.260	6.130	6.250	6.206	6,020,532
2023-01-31	6.150	6.170	6.090	6.130	6.087	5,154,700
2023-01-30	6.100	6.190	6.100	6.180	6.136	6,185,901
2023-01-20	6.060	6.090	6.020	6.080	6.037	4,976,700
2023-01-19	5.950	6.020	5.930	5.990	5.948	4,471,300
2023-01-18	5.930	6.000	5.930	5.990	5.948	3,417,100
2023-01-17	6.030	6.060	5.910	5.930	5.888	5,235,701
2023-01-16	5.950	6.060	5.950	6.030	5.987	5,775,800
2023-01-13	5.920	5.970	5.870	5.950	5.908	8,216,108
2023-01-12	5.950	5.960	5.830	5.880	5.838	7,045,384
2023-01-11	6.000	6.030	5.910	5.940	5.898	8,686,484
2023-01-10	6.030	6.050	5.940	5.980	5.938	7,340,768
2023-01-09	5.990	6.080	5.980	6.050	6.007	5,926,422
2023-01-06	6.100	6.110	5.950	5.980	5.938	7,390,538
2023-01-05	6.170	6.170	6.030	6.100	6.057	8,216,838
2023-01-04	6.100	6.180	6.010	6.080	6.037	8,657,200
2023-01-03	5.880	6.150	5.870	6.110	6.067	13,666,200
2022-12-30	5.880	6.050	5.780	5.850	5.809	13,415,778
2022-12-29	5.700	5.850	5.680	5.820	5.779	15,421,772
2022-12-28	5.740	5.810	5.690	5.690	5.650	13,391,578
2022-12-27	5.870	5.900	5.740	5.760	5.719	13,877,801
2022-12-26	5.940	5.950	5.790	5.860	5.819	14,310,400
2022-12-23	6.080	6.130	5.870	5.900	5.858	15,257,809
2022-12-22	6.440	6.490	6.070	6.090	6.047	12,916,600
2022-12-21	6.610	6.770	6.370	6.420	6.375	10,694,000
2022-12-20	7.080	7.100	6.600	6.640	6.593	11,593,411
2022-12-19	7.710	7.720	7.000	7.070	7.020	10,031,036
2022-12-16	7.380	7.710	7.370	7.660	7.606	11,097,990
2022-12-15	7.400	7.610	7.360	7.390	7.338	7,901,259
2022-12-14	7.730	7.770	7.380	7.480	7.427	10,592,037
2022-12-13	7.580	8.130	7.430	7.850	7.795	15,064,233
2022-12-12	7.290	7.640	7.230	7.590	7.536	8,942,159
2022-12-09	7.460	7.460	7.250	7.270	7.219	5,491,875
2022-12-08	7.580	7.630	7.320	7.480	7.427	10,567,307
2022-12-07	7.350	7.930	7.260	7.640	7.586	13,168,906
2022-12-06	7.440	7.520	7.180	7.210	7.159	4,306,300
2022-12-05	7.380	7.510	7.350	7.490	7.437	4,434,801
2022-12-02	7.200	7.350	7.180	7.320	7.268	2,486,600
2022-12-01	7.290	7.320	7.180	7.230	7.179	2,653,831
2022-11-30	7.300	7.430	7.200	7.240	7.189	3,072,890
2022-11-29	7.070	7.320	7.010	7.270	7.219	3,404,700
2022-11-28	7.180	7.260	7.000	7.050	7.000	2,563,400
2022-11-25	7.310	7.330	7.140	7.210	7.159	2,773,556
2022-11-24	7.220	7.350	7.210	7.330	7.278	2,478,677
2022-11-23	7.360	7.450	7.140	7.210	7.159	3,181,911
2022-11-22	7.600	7.650	7.330	7.380	7.328	4,528,445
2022-11-21	7.530	7.600	7.390	7.600	7.546	2,890,400
2022-11-18	7.520	7.650	7.500	7.550	7.497	3,989,278
2022-11-17	7.360	7.570	7.350	7.520	7.467	4,698,484
2022-11-16	7.380	7.460	7.300	7.380	7.328	3,189,901
2022-11-15	7.350	7.440	7.310	7.380	7.328	3,065,902
2022-11-14	7.240	7.390	7.180	7.370	7.318	4,550,900
2022-11-11	7.370	7.450	7.200	7.260	7.209	5,942,300
2022-11-10	7.290	7.350	7.190	7.270	7.219	3,894,264
2022-11-09	7.180	7.320	7.150	7.230	7.179	2,939,010
2022-11-08	7.110	7.230	7.040	7.200	7.149	3,815,106
2022-11-07	7.020	7.160	7.010	7.130	7.080	5,508,100
2022-11-04	7.000	7.060	6.900	7.020	6.970	4,853,401
2022-11-03	7.050	7.140	6.960	6.990	6.941	5,159,585
2022-11-02	7.120	7.250	7.050	7.080	7.030	5,126,483

← NewerPage 16 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.