Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 600851.SHG stock page

Shanghai Haixin Group Co Ltd A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-287.6007.6807.5207.5907.4991,405,229
2022-01-277.6407.7207.4507.5707.4792,231,816
2022-01-267.7007.7807.5307.6407.5481,570,968
2022-01-258.1208.1607.6507.7007.6083,112,801
2022-01-248.2408.2908.0808.1008.0032,608,182
2022-01-218.7008.7008.2408.2408.1414,209,688
2022-01-208.7508.9008.6208.6508.5463,214,600
2022-01-198.7508.8408.6208.7508.6453,201,538
2022-01-189.1509.1508.7108.7708.6657,020,939
2022-01-179.2509.4609.0309.1609.0504,022,874
2022-01-149.1909.2809.0609.1709.0604,114,282
2022-01-139.2409.3209.0909.0908.9815,292,641
2022-01-128.8509.2808.8209.2609.1498,856,634
2022-01-118.8408.9708.8308.8908.7832,319,014
2022-01-108.9708.9708.8008.8408.7342,527,201
2022-01-079.0709.0808.8608.8908.7834,366,247
2022-01-068.7009.1708.7008.9708.8626,011,530
2022-01-058.9109.0008.6608.7008.5963,908,903
2022-01-048.9209.0508.8808.9508.8434,887,684
2021-12-318.7708.9908.7308.8808.7733,744,001
2021-12-308.6208.7808.5908.7308.6252,684,305
2021-12-298.6308.8508.5508.6308.5263,792,157
2021-12-288.6708.6708.5208.6108.5072,584,601
2021-12-278.5308.6908.5008.6908.5864,139,900
2021-12-248.3908.6008.3708.5308.4284,409,058
2021-12-238.4708.4908.3008.3008.2002,392,900
2021-12-228.4308.5008.3708.4708.3682,587,700
2021-12-218.3708.4808.3208.4308.3291,716,953
2021-12-208.4008.4108.3408.3708.2701,710,800
2021-12-178.4008.4408.3008.3208.2202,734,935
2021-12-168.6308.7008.3108.4208.3196,209,443
2021-12-158.8108.8208.6108.6508.5461,920,200
2021-12-148.6608.8008.6308.7808.6751,857,712
2021-12-138.6208.7008.5708.6708.5661,396,153
2021-12-108.6108.6708.5508.6208.5171,341,453
2021-12-098.4608.6908.4608.6008.4971,855,800
2021-12-088.4108.5008.3608.5008.3981,153,725
2021-12-078.6508.6708.3908.4008.2991,990,350
2021-12-068.4108.6508.3508.5808.4772,750,486
2021-12-038.4308.4308.2808.4208.3191,940,704
2021-12-028.5708.7208.3508.3908.2892,384,169
2021-12-018.5508.5908.4008.5708.4671,860,618
2021-11-308.4408.5808.4208.5508.4471,961,150
2021-11-298.6908.8808.4208.4408.3393,044,065
2021-11-268.9308.9308.6008.6508.5461,997,200
2021-11-258.8508.9408.8008.8608.7541,577,281
2021-11-249.0209.0208.7508.8508.7442,195,197
2021-11-238.9909.0508.9108.9908.8821,686,004
2021-11-228.8909.1508.8908.9908.8822,612,163
2021-11-198.8808.9108.7508.8908.7831,192,364
2021-11-189.0009.0608.8208.8708.7641,209,176
2021-11-178.9109.0608.8809.0008.8921,622,002
2021-11-169.0009.0608.9008.9408.8331,438,500
2021-11-158.7809.0408.7309.0008.8922,794,001
2021-11-128.7408.7908.6708.7708.6651,062,700
2021-11-118.8508.8608.6508.7208.6151,424,100
2021-11-108.6508.7708.5408.7508.6451,526,120
2021-11-098.3508.6608.3508.6508.5461,440,031
2021-11-088.4708.4808.2608.3708.2701,432,700
2021-11-058.7608.7608.4708.4708.3682,084,860
← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-07-270.0450 CNY
2022-08-080.0350 CNY
2021-07-160.0300 CNY
2020-08-030.0300 CNY
2019-07-290.0350 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.