Shanghai Haixin Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	7.070	7.150	6.990	7.140	7.054	993,401
2022-07-29	7.130	7.180	7.050	7.070	6.985	1,288,301
2022-07-28	7.190	7.200	7.150	7.170	7.084	1,624,452
2022-07-27	7.140	7.150	7.090	7.150	7.064	1,014,989
2022-07-26	7.140	7.160	7.070	7.150	7.064	1,088,289
2022-07-25	7.200	7.250	7.110	7.130	7.044	1,244,000
2022-07-22	7.220	7.230	7.120	7.200	7.114	1,557,700
2022-07-21	7.220	7.250	7.190	7.200	7.114	1,909,400
2022-07-20	7.140	7.210	7.100	7.210	7.123	2,307,800
2022-07-19	7.090	7.140	7.040	7.120	7.035	2,075,500
2022-07-18	6.950	7.140	6.850	7.120	7.035	4,175,134
2022-07-15	7.110	7.170	6.920	7.000	6.916	1,715,808
2022-07-14	7.010	7.130	6.970	7.110	7.025	1,490,300
2022-07-13	7.020	7.090	6.990	7.030	6.946	1,137,601
2022-07-12	7.210	7.250	7.010	7.020	6.936	1,850,801
2022-07-11	7.270	7.310	7.200	7.230	7.143	1,571,090
2022-07-08	7.310	7.380	7.260	7.270	7.183	2,403,101
2022-07-07	7.290	7.450	7.260	7.310	7.222	2,577,501
2022-07-06	7.580	7.610	7.290	7.340	7.252	5,120,466
2022-07-05	7.220	7.830	7.220	7.570	7.479	9,302,088
2022-07-04	7.080	7.220	7.060	7.200	7.114	3,183,137
2022-07-01	6.980	7.080	6.950	7.080	6.995	2,429,409
2022-06-30	6.920	6.990	6.890	6.980	6.896	1,788,800
2022-06-29	7.060	7.060	6.920	6.920	6.837	1,623,917
2022-06-28	6.970	7.050	6.940	7.040	6.955	2,259,209
2022-06-27	6.930	7.050	6.920	6.980	6.896	1,708,829
2022-06-24	6.920	6.950	6.880	6.930	6.847	1,731,408
2022-06-23	6.930	6.960	6.830	6.920	6.837	2,148,252
2022-06-22	6.980	7.000	6.900	6.920	6.837	1,054,300
2022-06-21	7.030	7.050	6.920	6.980	6.896	1,483,600
2022-06-20	6.960	7.050	6.940	7.030	6.946	1,625,725
2022-06-17	6.930	7.020	6.850	6.960	6.876	1,914,304
2022-06-16	7.110	7.110	6.950	6.960	6.876	4,415,337
2022-06-15	6.930	7.450	6.900	7.100	7.015	6,223,499
2022-06-14	6.880	6.930	6.710	6.920	6.837	1,556,414
2022-06-13	6.920	6.980	6.860	6.930	6.847	1,286,200
2022-06-10	6.900	6.980	6.850	6.950	6.867	1,380,847
2022-06-09	7.030	7.030	6.850	6.860	6.778	1,955,604
2022-06-08	7.000	7.050	6.850	6.950	6.867	2,690,528
2022-06-07	7.060	7.060	6.910	6.960	6.876	2,457,834
2022-06-06	7.010	7.070	6.930	7.020	6.936	2,055,800
2022-06-02	6.910	7.000	6.800	6.990	6.906	1,933,400
2022-06-01	6.880	6.950	6.840	6.930	6.847	1,282,600
2022-05-31	6.870	6.900	6.790	6.890	6.807	1,404,300
2022-05-30	6.810	6.850	6.710	6.830	6.748	1,298,900
2022-05-27	6.750	6.850	6.700	6.730	6.649	1,049,200
2022-05-26	6.800	6.820	6.630	6.720	6.639	1,281,500
2022-05-25	6.520	6.810	6.520	6.720	6.639	1,131,308
2022-05-24	6.820	6.910	6.600	6.600	6.521	1,806,100
2022-05-23	6.780	6.870	6.750	6.870	6.788	1,126,437
2022-05-20	6.770	6.890	6.760	6.800	6.718	1,331,901
2022-05-19	6.740	6.870	6.710	6.790	6.708	1,231,238
2022-05-18	6.700	7.000	6.680	6.850	6.768	3,196,356
2022-05-17	6.800	6.800	6.650	6.670	6.590	1,372,600
2022-05-16	6.780	6.910	6.740	6.800	6.718	1,689,237
2022-05-13	6.790	6.840	6.680	6.740	6.659	3,459,917
2022-05-12	6.630	6.770	6.560	6.750	6.669	1,173,823
2022-05-11	6.740	6.870	6.640	6.640	6.560	1,972,208
2022-05-10	6.940	6.940	6.660	6.740	6.659	1,682,222
2022-05-09	6.610	6.900	6.500	6.870	6.788	2,149,488

← NewerPage 18 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.