Shanghai Haixin Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 8.430 | 8.640 | 8.430 | 8.630 | 8.630 | 17,575,601 |
| 2026-04-17 | 8.380 | 8.530 | 8.330 | 8.500 | 8.500 | 12,040,800 |
| 2026-04-16 | 8.380 | 8.420 | 8.270 | 8.410 | 8.410 | 14,066,600 |
| 2026-04-15 | 8.650 | 8.650 | 8.270 | 8.460 | 8.460 | 16,184,111 |
| 2026-04-14 | 8.420 | 8.490 | 8.300 | 8.390 | 8.390 | 11,834,915 |
| 2026-04-13 | 8.210 | 8.490 | 8.110 | 8.400 | 8.400 | 15,566,015 |
| 2026-04-10 | 8.230 | 8.440 | 8.100 | 8.410 | 8.410 | 19,646,304 |
| 2026-04-09 | 8.240 | 8.380 | 8.090 | 8.310 | 8.310 | 20,216,000 |
| 2026-04-08 | 8.420 | 8.490 | 8.180 | 8.310 | 8.310 | 23,317,001 |
| 2026-04-07 | 8.500 | 8.560 | 8.260 | 8.390 | 8.390 | 18,794,100 |
| 2026-04-03 | 8.560 | 8.660 | 8.200 | 8.440 | 8.440 | 31,028,007 |
| 2026-04-02 | 9.000 | 9.000 | 8.520 | 8.620 | 8.620 | 44,914,155 |
| 2026-04-01 | 7.890 | 8.620 | 7.890 | 8.620 | 8.620 | 17,513,233 |
| 2026-03-31 | 7.740 | 8.000 | 7.740 | 7.840 | 7.840 | 8,155,801 |
| 2026-03-30 | 7.940 | 8.070 | 7.830 | 7.850 | 7.850 | 9,889,001 |
| 2026-03-27 | 7.850 | 8.030 | 7.710 | 8.000 | 8.000 | 11,531,821 |
| 2026-03-26 | 7.760 | 8.230 | 7.650 | 7.860 | 7.860 | 21,355,849 |
| 2026-03-25 | 7.570 | 7.770 | 7.440 | 7.710 | 7.710 | 13,120,318 |
| 2026-03-24 | 7.340 | 7.450 | 7.130 | 7.440 | 7.440 | 12,836,514 |
| 2026-03-23 | 7.710 | 7.770 | 7.150 | 7.150 | 7.150 | 17,691,901 |
| 2026-03-20 | 8.120 | 8.270 | 7.930 | 7.940 | 7.940 | 11,835,900 |
| 2026-03-19 | 8.560 | 8.560 | 8.070 | 8.120 | 8.120 | 14,170,401 |
| 2026-03-18 | 8.720 | 8.770 | 8.380 | 8.550 | 8.550 | 14,489,111 |
| 2026-03-17 | 9.090 | 9.140 | 8.620 | 8.630 | 8.630 | 23,797,078 |
| 2026-03-16 | 8.890 | 9.030 | 8.710 | 8.990 | 8.990 | 18,744,106 |
| 2026-03-13 | 8.900 | 9.080 | 8.800 | 8.840 | 8.840 | 17,537,002 |
| 2026-03-12 | 8.900 | 8.950 | 8.760 | 8.900 | 8.900 | 17,449,522 |
| 2026-03-11 | 9.020 | 9.100 | 8.920 | 8.980 | 8.980 | 28,564,078 |
| 2026-03-10 | 9.030 | 9.180 | 8.800 | 8.950 | 8.950 | 38,828,439 |
| 2026-03-09 | 7.870 | 8.780 | 7.810 | 8.780 | 8.780 | 28,987,467 |
| 2026-03-06 | 7.840 | 8.120 | 7.780 | 7.980 | 7.980 | 8,026,201 |
| 2026-03-05 | 7.820 | 7.960 | 7.760 | 7.880 | 7.880 | 6,865,300 |
| 2026-03-04 | 7.600 | 7.790 | 7.600 | 7.750 | 7.750 | 6,464,302 |
| 2026-03-03 | 7.900 | 7.990 | 7.680 | 7.700 | 7.700 | 9,683,458 |
| 2026-03-02 | 8.220 | 8.220 | 7.890 | 7.900 | 7.900 | 12,248,201 |
| 2026-02-27 | 8.110 | 8.310 | 8.110 | 8.300 | 8.300 | 5,330,111 |
| 2026-02-26 | 8.300 | 8.300 | 8.100 | 8.240 | 8.240 | 7,119,066 |
| 2026-02-25 | 8.390 | 8.430 | 8.210 | 8.250 | 8.250 | 8,377,198 |
| 2026-02-24 | 8.340 | 8.520 | 8.270 | 8.380 | 8.380 | 8,807,618 |
| 2026-02-13 | 8.360 | 8.550 | 8.320 | 8.340 | 8.340 | 13,267,627 |
| 2026-02-12 | 8.500 | 8.960 | 8.220 | 8.490 | 8.490 | 17,853,761 |
| 2026-02-11 | 8.190 | 8.640 | 8.110 | 8.440 | 8.440 | 13,979,772 |
| 2026-02-10 | 8.190 | 8.370 | 8.120 | 8.160 | 8.160 | 12,130,323 |
| 2026-02-09 | 8.070 | 8.220 | 8.020 | 8.190 | 8.190 | 15,677,504 |
| 2026-02-06 | 7.800 | 8.170 | 7.780 | 8.060 | 8.060 | 16,176,596 |
| 2026-02-05 | 7.760 | 7.880 | 7.750 | 7.810 | 7.810 | 8,153,177 |
| 2026-02-04 | 7.870 | 7.900 | 7.730 | 7.800 | 7.800 | 9,424,933 |
| 2026-02-03 | 7.660 | 7.900 | 7.620 | 7.840 | 7.840 | 10,489,801 |
| 2026-02-02 | 7.670 | 7.800 | 7.570 | 7.660 | 7.660 | 11,833,403 |
| 2026-01-30 | 7.640 | 7.780 | 7.540 | 7.710 | 7.710 | 11,721,316 |
| 2026-01-29 | 7.750 | 7.880 | 7.580 | 7.730 | 7.730 | 13,851,800 |
| 2026-01-28 | 7.660 | 7.870 | 7.560 | 7.740 | 7.740 | 18,197,962 |
| 2026-01-27 | 7.860 | 7.860 | 7.470 | 7.690 | 7.690 | 15,384,200 |
| 2026-01-26 | 8.090 | 8.180 | 7.780 | 7.830 | 7.830 | 21,479,800 |
| 2026-01-23 | 7.990 | 8.280 | 7.920 | 8.090 | 8.090 | 41,656,127 |
| 2026-01-22 | 7.740 | 8.360 | 7.660 | 8.000 | 8.000 | 52,677,561 |
| 2026-01-21 | 7.330 | 7.780 | 7.270 | 7.600 | 7.600 | 16,058,210 |
| 2026-01-20 | 7.300 | 7.400 | 7.260 | 7.380 | 7.380 | 8,076,861 |
| 2026-01-19 | 7.270 | 7.330 | 7.200 | 7.310 | 7.310 | 7,831,303 |
| 2026-01-16 | 7.400 | 7.520 | 7.160 | 7.240 | 7.240 | 8,491,700 |
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.