Shanghai Haixin Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	7.390	7.560	7.310	7.380	7.380	11,621,810
2026-01-14	7.400	7.680	7.310	7.430	7.430	18,692,799
2026-01-13	7.440	7.570	7.350	7.390	7.390	12,388,711
2026-01-12	7.500	7.520	7.340	7.430	7.430	10,805,101
2026-01-09	7.390	7.490	7.360	7.470	7.470	10,862,149
2026-01-08	7.390	7.480	7.310	7.400	7.400	11,952,607
2026-01-07	7.190	7.540	7.150	7.400	7.400	17,560,544
2026-01-06	7.020	7.250	7.000	7.210	7.210	12,218,359
2026-01-05	6.910	7.010	6.840	7.010	7.010	6,202,650
2025-12-31	6.990	6.990	6.820	6.830	6.830	4,929,800
2025-12-30	6.940	7.060	6.820	6.990	6.990	6,346,502
2025-12-29	7.060	7.070	6.880	6.930	6.930	6,810,600
2025-12-26	7.070	7.130	7.000	7.010	7.010	5,868,890
2025-12-25	7.080	7.150	7.070	7.120	7.120	5,143,101
2025-12-24	7.080	7.160	7.050	7.130	7.130	6,919,110
2025-12-23	7.150	7.240	7.080	7.100	7.100	7,534,610
2025-12-22	7.180	7.210	7.050	7.120	7.120	10,128,100
2025-12-19	6.970	7.150	6.900	7.130	7.130	10,991,947
2025-12-18	6.670	7.000	6.640	6.940	6.940	10,317,700
2025-12-17	6.680	6.740	6.550	6.690	6.690	8,441,200
2025-12-16	6.900	6.920	6.680	6.680	6.680	9,873,800
2025-12-15	6.880	7.030	6.830	6.910	6.910	8,675,501
2025-12-12	7.080	7.080	6.860	6.890	6.890	11,951,551
2025-12-11	7.240	7.370	7.000	7.070	7.070	16,629,757
2025-12-10	7.240	7.300	7.160	7.210	7.210	12,798,201
2025-12-09	7.340	7.380	7.190	7.280	7.280	15,361,400
2025-12-08	7.520	7.580	7.340	7.350	7.350	23,886,100
2025-12-05	7.090	7.750	6.960	7.390	7.390	31,770,400
2025-12-04	7.240	7.260	7.020	7.100	7.100	20,150,180
2025-12-03	7.290	7.570	7.180	7.280	7.280	33,001,790
2025-12-02	6.920	7.590	6.860	7.310	7.310	33,483,596
2025-12-01	6.870	6.990	6.830	6.920	6.920	5,313,900
2025-11-28	6.820	6.950	6.760	6.870	6.870	3,921,724
2025-11-27	6.800	6.880	6.720	6.830	6.830	4,155,773
2025-11-26	6.770	6.960	6.760	6.800	6.800	5,434,964
2025-11-25	6.720	6.830	6.670	6.770	6.770	3,759,901
2025-11-24	6.530	6.710	6.530	6.690	6.690	4,825,725
2025-11-21	6.830	6.890	6.510	6.510	6.510	6,493,044
2025-11-20	6.940	6.940	6.840	6.890	6.890	4,794,178
2025-11-19	7.040	7.050	6.880	6.880	6.880	6,087,370
2025-11-18	7.050	7.110	6.980	7.020	7.020	6,753,808
2025-11-17	7.100	7.130	7.010	7.060	7.060	6,542,600
2025-11-14	7.060	7.190	7.030	7.100	7.100	8,069,403
2025-11-13	7.000	7.060	6.910	7.040	7.040	6,391,700
2025-11-12	7.010	7.030	6.940	6.970	6.970	5,986,101
2025-11-11	6.950	7.010	6.910	7.000	7.000	5,702,869
2025-11-10	6.880	6.970	6.860	6.950	6.950	6,189,007
2025-11-07	6.840	6.900	6.810	6.880	6.880	5,022,700
2025-11-06	6.880	6.890	6.810	6.860	6.860	5,226,010
2025-11-05	6.820	6.910	6.800	6.880	6.880	5,428,101
2025-11-04	6.870	6.880	6.810	6.860	6.860	4,904,903
2025-11-03	6.830	6.950	6.760	6.880	6.880	7,424,810
2025-10-31	6.640	6.800	6.640	6.780	6.780	5,537,702
2025-10-30	6.730	6.770	6.660	6.670	6.670	5,056,600
2025-10-29	6.700	6.770	6.640	6.760	6.760	6,878,666
2025-10-28	6.790	6.950	6.730	6.810	6.810	9,936,559
2025-10-27	6.760	6.770	6.680	6.710	6.710	4,944,100
2025-10-24	6.830	6.830	6.720	6.730	6.730	4,578,651
2025-10-23	6.770	6.830	6.730	6.810	6.810	4,198,349
2025-10-22	6.760	6.850	6.710	6.790	6.790	5,328,917

← NewerPage 4 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.