Shanghai Haixin Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	9.000	9.450	8.590	9.060	9.060	40,464,407
2026-07-15	8.650	9.400	8.610	9.140	9.140	38,334,006
2026-07-14	8.430	8.750	8.260	8.720	8.720	18,791,210
2026-07-13	8.760	9.000	8.570	8.570	8.570	22,089,900
2026-07-10	8.400	8.990	8.400	8.780	8.780	28,833,677
2026-07-09	8.270	9.110	8.210	8.710	8.710	34,310,200
2026-07-08	8.620	8.760	8.280	8.280	8.280	21,673,901
2026-07-07	8.800	9.010	8.600	8.620	8.620	23,886,684
2026-07-06	9.000	9.380	8.820	8.830	8.830	36,237,270
2026-07-03	9.140	9.390	8.870	9.150	9.150	34,067,372
2026-07-02	8.800	9.500	8.790	9.180	9.180	45,234,333
2026-07-01	8.860	9.050	8.670	8.970	8.970	32,397,745
2026-06-30	8.750	9.030	8.420	9.010	9.010	46,502,057
2026-06-29	8.190	9.440	8.080	8.880	8.880	75,080,050
2026-06-26	9.520	9.680	8.800	8.800	8.800	41,427,700
2026-06-25	10.050	10.290	9.360	9.780	9.780	79,407,365
2026-06-24	10.550	10.690	9.870	10.090	10.090	92,773,253
2026-06-23	9.050	9.720	9.050	9.720	9.720	45,661,955
2026-06-22	8.610	8.840	8.450	8.840	8.840	47,352,732
2026-06-18	7.320	8.040	7.320	8.040	8.040	16,807,431
2026-06-17	7.630	7.630	7.280	7.310	7.310	5,619,252
2026-06-16	7.550	7.840	7.450	7.610	7.610	7,078,101
2026-06-15	7.320	7.590	7.230	7.550	7.550	7,619,816
2026-06-12	7.160	7.380	7.110	7.320	7.320	5,456,001
2026-06-11	7.020	7.210	6.980	7.110	7.110	4,671,769
2026-06-10	7.150	7.170	6.980	7.110	7.110	5,375,300
2026-06-09	7.090	7.170	7.020	7.150	7.150	4,363,100
2026-06-08	7.170	7.440	6.930	7.080	7.080	8,912,100
2026-06-05	7.440	7.570	7.340	7.450	7.450	6,504,646
2026-06-04	7.600	7.650	7.340	7.390	7.390	8,155,100
2026-06-03	7.730	7.730	7.510	7.670	7.670	8,023,600
2026-06-02	8.050	8.200	7.640	7.660	7.660	14,125,155
2026-06-01	8.140	8.180	7.900	8.080	8.080	12,886,813
2026-05-29	7.910	8.340	7.900	8.160	8.160	18,869,545
2026-05-28	7.900	8.180	7.770	7.950	7.950	15,641,660
2026-05-27	8.150	8.190	7.680	7.820	7.820	19,652,175
2026-05-26	8.000	8.610	7.850	8.130	8.130	41,665,434
2026-05-25	7.270	8.000	7.260	8.000	8.000	17,655,400
2026-05-22	7.380	7.420	7.250	7.270	7.270	8,368,800
2026-05-21	7.980	7.980	7.340	7.340	7.340	15,039,515
2026-05-20	7.900	8.240	7.800	7.950	7.950	13,934,500
2026-05-19	7.750	7.970	7.700	7.950	7.950	15,438,300
2026-05-18	7.750	8.040	7.620	7.750	7.750	17,263,596
2026-05-15	7.800	8.050	7.630	7.740	7.740	13,738,900
2026-05-14	8.080	8.310	7.800	7.810	7.810	15,568,301
2026-05-13	8.300	8.350	7.970	8.030	8.030	18,321,267
2026-05-12	8.830	8.830	8.260	8.300	8.300	18,426,031
2026-05-11	8.590	8.930	8.530	8.830	8.830	16,160,540
2026-05-08	8.730	8.800	8.550	8.590	8.590	12,052,929
2026-05-07	8.530	8.950	8.500	8.720	8.720	17,245,938
2026-05-06	8.390	8.520	8.300	8.410	8.410	9,283,102
2026-04-30	8.350	8.450	8.240	8.330	8.330	8,756,871
2026-04-29	8.130	8.410	7.930	8.380	8.380	13,982,401
2026-04-28	8.380	8.380	8.240	8.280	8.280	8,759,750
2026-04-27	8.310	8.430	8.090	8.420	8.420	10,965,965
2026-04-24	8.280	8.380	8.240	8.320	8.320	7,164,065
2026-04-23	8.350	8.440	8.150	8.310	8.310	11,034,601
2026-04-22	8.430	8.470	8.260	8.450	8.450	8,900,800
2026-04-21	8.590	8.620	8.330	8.370	8.370	13,334,564
2026-04-20	8.430	8.640	8.430	8.630	8.630	17,575,601

← NewerPage 2 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.