Shanghai Haixin Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 8.600 | 8.850 | 8.600 | 8.740 | 8.635 | 1,322,000 |
| 2021-11-03 | 8.550 | 8.870 | 8.550 | 8.710 | 8.605 | 1,329,000 |
| 2021-11-02 | 8.600 | 8.660 | 8.400 | 8.550 | 8.447 | 2,115,000 |
| 2021-11-01 | 8.490 | 8.730 | 8.420 | 8.640 | 8.536 | 1,201,206 |
| 2021-10-29 | 8.470 | 8.530 | 8.400 | 8.490 | 8.388 | 1,171,388 |
| 2021-10-28 | 8.420 | 8.530 | 8.350 | 8.470 | 8.368 | 1,351,360 |
| 2021-10-27 | 8.760 | 8.760 | 8.340 | 8.420 | 8.319 | 2,171,639 |
| 2021-10-26 | 8.790 | 8.880 | 8.660 | 8.760 | 8.655 | 1,115,551 |
| 2021-10-25 | 8.640 | 8.950 | 8.510 | 8.810 | 8.704 | 1,517,397 |
| 2021-10-22 | 8.810 | 8.910 | 8.630 | 8.630 | 8.526 | 1,535,048 |
| 2021-10-21 | 9.020 | 9.070 | 8.730 | 8.820 | 8.714 | 2,683,402 |
| 2021-10-20 | 8.980 | 9.060 | 8.910 | 9.030 | 8.922 | 1,225,202 |
| 2021-10-19 | 8.900 | 9.050 | 8.880 | 8.980 | 8.872 | 1,521,725 |
| 2021-10-18 | 9.080 | 9.110 | 8.870 | 8.930 | 8.823 | 2,388,000 |
| 2021-10-15 | 9.250 | 9.280 | 9.070 | 9.080 | 8.971 | 1,399,600 |
| 2021-10-14 | 9.170 | 9.280 | 9.100 | 9.190 | 9.080 | 1,271,900 |
← NewerPage 21 of 21 · 1,216 trading days
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.