Shanghai Haixin Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	7.040	7.120	6.900	7.090	7.040	3,499,041
2022-10-31	6.900	7.080	6.830	6.980	6.931	3,181,200
2022-10-28	7.110	7.190	6.900	6.920	6.871	2,807,441
2022-10-27	6.990	7.170	6.910	7.110	7.060	3,231,000
2022-10-26	6.740	7.050	6.690	6.970	6.921	3,307,301
2022-10-25	6.850	6.880	6.610	6.700	6.653	2,496,810
2022-10-24	6.980	7.060	6.730	6.800	6.752	2,841,601
2022-10-21	7.030	7.100	6.960	6.970	6.921	1,494,346
2022-10-20	7.010	7.150	7.000	7.030	6.980	2,328,611
2022-10-19	7.170	7.230	6.990	7.010	6.960	2,708,005
2022-10-18	7.000	7.210	6.930	7.170	7.119	4,150,805
2022-10-17	6.850	6.990	6.830	6.930	6.881	2,620,210
2022-10-14	6.740	6.900	6.660	6.880	6.831	3,457,794
2022-10-13	6.440	6.750	6.430	6.680	6.633	3,140,790
2022-10-12	6.340	6.470	6.240	6.470	6.424	1,514,401
2022-10-11	6.380	6.440	6.190	6.350	6.305	1,812,768
2022-10-10	6.500	6.570	6.330	6.390	6.345	1,603,219
2022-09-30	6.450	6.560	6.450	6.490	6.444	1,523,501
2022-09-29	6.490	6.600	6.420	6.460	6.414	2,280,800
2022-09-28	6.550	6.620	6.400	6.400	6.355	1,716,255
2022-09-27	6.380	6.550	6.380	6.540	6.494	2,124,472
2022-09-26	6.410	6.450	6.340	6.350	6.305	1,767,378
2022-09-23	6.600	6.620	6.390	6.470	6.424	2,507,900
2022-09-22	6.750	6.750	6.560	6.570	6.524	3,249,654
2022-09-21	6.730	6.780	6.610	6.760	6.712	1,914,920
2022-09-20	6.700	6.840	6.690	6.730	6.682	2,019,181
2022-09-19	6.760	6.800	6.610	6.680	6.633	3,040,700
2022-09-16	7.380	7.380	6.830	6.840	6.792	6,391,210
2022-09-15	7.530	7.570	7.200	7.380	7.328	4,456,010
2022-09-14	7.420	7.510	7.320	7.510	7.457	3,236,600
2022-09-13	7.510	7.530	7.420	7.520	7.467	3,741,100
2022-09-09	7.390	7.500	7.390	7.450	7.397	3,671,217
2022-09-08	7.590	7.620	7.380	7.390	7.338	6,080,676
2022-09-07	7.640	7.650	7.560	7.570	7.516	6,456,772
2022-09-06	7.670	7.720	7.590	7.720	7.665	8,109,033
2022-09-05	7.770	7.830	7.590	7.720	7.665	9,896,848
2022-09-02	8.170	8.200	7.650	7.820	7.765	18,363,400
2022-09-01	8.090	8.380	7.910	8.270	8.212	15,997,753
2022-08-31	8.230	8.720	7.890	8.090	8.033	24,424,441
2022-08-30	7.270	8.030	7.270	8.030	7.973	11,886,100
2022-08-29	7.300	7.390	7.220	7.300	7.248	1,603,801
2022-08-26	7.280	7.470	7.280	7.390	7.338	2,023,210
2022-08-25	7.330	7.330	7.210	7.310	7.258	1,759,101
2022-08-24	7.390	7.430	7.180	7.270	7.219	3,175,268
2022-08-23	7.420	7.440	7.330	7.370	7.318	1,454,606
2022-08-22	7.380	7.470	7.340	7.380	7.328	1,633,701
2022-08-19	7.420	7.510	7.320	7.410	7.358	2,458,000
2022-08-18	7.430	7.450	7.300	7.380	7.328	1,684,548
2022-08-17	7.250	7.510	7.240	7.410	7.358	3,579,218
2022-08-16	7.270	7.330	7.220	7.250	7.199	2,848,086
2022-08-15	7.450	7.500	7.240	7.290	7.238	2,169,130
2022-08-12	7.380	7.580	7.340	7.460	7.407	3,196,200
2022-08-11	7.370	7.380	7.250	7.350	7.298	1,680,303
2022-08-10	7.360	7.470	7.260	7.280	7.229	3,119,539
2022-08-09	7.170	7.510	7.010	7.410	7.358	6,517,951
2022-08-08	7.070	7.150	6.990	7.100	7.050	2,423,500
2022-08-05	6.810	7.090	6.730	7.040	6.955	2,632,100
2022-08-04	6.700	6.830	6.640	6.770	6.689	1,330,000
2022-08-03	6.690	6.930	6.680	6.700	6.620	1,805,622
2022-08-02	7.130	7.130	6.520	6.720	6.639	2,720,756

← NewerPage 17 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.