Shanghai Haixin Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	6.660	6.780	6.600	6.760	6.760	5,919,574
2025-10-20	6.680	6.690	6.590	6.630	6.630	4,937,802
2025-10-17	6.730	6.780	6.600	6.610	6.610	4,445,913
2025-10-16	6.740	6.780	6.660	6.720	6.720	4,066,712
2025-10-15	6.600	6.750	6.580	6.740	6.740	5,821,148
2025-10-14	6.570	6.640	6.530	6.610	6.610	5,220,500
2025-10-13	6.430	6.590	6.410	6.550	6.550	4,738,600
2025-10-10	6.580	6.670	6.550	6.620	6.620	4,693,491
2025-10-09	6.570	6.610	6.500	6.600	6.600	4,691,422
2025-09-30	6.620	6.640	6.540	6.560	6.560	5,324,800
2025-09-29	6.550	6.800	6.420	6.670	6.670	8,165,872
2025-09-26	6.540	6.610	6.470	6.550	6.550	3,344,401
2025-09-25	6.560	6.670	6.550	6.560	6.560	3,023,507
2025-09-24	6.490	6.620	6.490	6.600	6.600	4,205,507
2025-09-23	6.670	6.670	6.400	6.530	6.530	5,867,207
2025-09-22	6.790	6.820	6.580	6.650	6.650	5,351,811
2025-09-19	6.750	6.800	6.680	6.720	6.720	4,415,109
2025-09-18	6.920	6.940	6.720	6.770	6.770	7,312,027
2025-09-17	6.960	6.980	6.840	6.890	6.890	5,702,288
2025-09-16	6.760	7.070	6.760	6.960	6.960	12,372,711
2025-09-15	6.790	6.810	6.710	6.750	6.750	4,782,202
2025-09-12	6.740	6.820	6.700	6.780	6.780	5,969,712
2025-09-11	6.700	6.760	6.530	6.740	6.740	6,509,499
2025-09-10	6.730	6.780	6.690	6.720	6.720	3,761,257
2025-09-09	6.800	6.860	6.710	6.730	6.730	4,742,700
2025-09-08	6.740	6.880	6.720	6.820	6.820	6,273,145
2025-09-05	6.700	6.790	6.600	6.760	6.760	6,918,403
2025-09-04	6.720	6.800	6.590	6.690	6.690	7,251,400
2025-09-03	6.850	6.880	6.660	6.700	6.700	6,393,000
2025-09-02	6.940	6.970	6.740	6.810	6.810	8,501,500
2025-09-01	6.820	6.970	6.820	6.940	6.940	6,609,600
2025-08-29	6.870	6.970	6.830	6.850	6.850	8,272,605
2025-08-28	7.010	7.090	6.690	6.940	6.940	14,615,800
2025-08-27	7.270	7.340	7.010	7.020	7.020	14,301,351
2025-08-26	7.330	7.330	7.210	7.220	7.220	13,512,245
2025-08-25	7.280	7.410	7.170	7.350	7.350	19,097,250
2025-08-22	7.190	7.500	7.070	7.290	7.290	23,853,589
2025-08-21	7.300	7.350	7.170	7.200	7.200	8,195,801
2025-08-20	7.240	7.270	7.150	7.250	7.250	10,570,101
2025-08-19	7.310	7.420	7.230	7.260	7.260	17,202,800
2025-08-18	7.270	7.550	7.090	7.350	7.350	23,685,123
2025-08-15	6.900	7.500	6.890	7.150	7.150	21,986,500
2025-08-14	7.040	7.080	6.910	6.920	6.920	7,406,100
2025-08-13	7.060	7.090	6.980	7.060	7.060	7,196,300
2025-08-12	7.120	7.180	7.000	7.060	7.060	6,954,700
2025-08-11	6.990	7.120	6.970	7.100	7.100	7,516,127
2025-08-08	6.930	6.990	6.860	6.970	6.970	7,475,002
2025-08-07	7.060	7.100	6.950	6.970	6.970	8,840,107
2025-08-06	7.190	7.280	7.040	7.070	7.070	13,546,602
2025-08-05	7.190	7.300	7.140	7.210	7.210	9,883,700
2025-08-04	7.260	7.320	7.000	7.180	7.180	14,342,000
2025-08-01	7.140	7.370	7.140	7.310	7.310	13,219,100
2025-07-31	7.250	7.320	7.140	7.190	7.190	13,473,033
2025-07-30	7.140	7.270	7.000	7.250	7.250	15,480,876
2025-07-29	7.100	7.170	7.040	7.140	7.140	9,823,101
2025-07-28	7.140	7.230	7.110	7.150	7.150	8,125,800
2025-07-25	7.210	7.280	7.100	7.140	7.140	8,029,300
2025-07-24	7.150	7.280	7.150	7.200	7.200	8,176,550
2025-07-23	7.110	7.220	7.070	7.150	7.150	7,850,500
2025-07-22	7.240	7.250	7.120	7.170	7.170	9,020,600

← NewerPage 5 of 21 · 1,215 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.