Shanghai Haixin Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	7.220	7.270	7.140	7.250	7.250	8,723,401
2025-07-18	7.170	7.230	7.080	7.230	7.230	8,989,700
2025-07-17	7.110	7.220	7.080	7.200	7.200	8,779,812
2025-07-16	7.030	7.120	6.980	7.100	7.100	7,978,401
2025-07-15	7.070	7.140	6.920	7.050	7.050	10,941,700
2025-07-14	7.080	7.230	7.060	7.120	7.120	9,118,398
2025-07-11	7.030	7.120	6.960	7.100	7.100	11,679,720
2025-07-10	6.870	7.020	6.830	6.980	6.980	9,685,201
2025-07-09	6.920	6.940	6.820	6.840	6.840	7,734,001
2025-07-08	6.910	6.990	6.840	6.920	6.920	7,290,200
2025-07-07	6.920	7.000	6.860	6.880	6.880	6,997,709
2025-07-04	6.980	6.990	6.860	6.870	6.870	7,289,350
2025-07-03	6.840	7.000	6.750	6.980	6.980	13,022,910
2025-07-02	6.770	7.160	6.760	6.870	6.870	16,729,000
2025-07-01	6.710	6.820	6.650	6.810	6.810	8,932,205
2025-06-30	6.700	6.750	6.620	6.690	6.690	6,868,000
2025-06-27	6.560	6.780	6.540	6.700	6.700	10,954,000
2025-06-26	6.610	6.710	6.530	6.560	6.560	9,557,300
2025-06-25	6.640	6.780	6.530	6.720	6.720	10,976,401
2025-06-24	6.410	6.750	6.410	6.630	6.630	14,491,900
2025-06-23	6.300	6.460	6.290	6.440	6.440	6,492,600
2025-06-20	6.410	6.460	6.350	6.360	6.360	6,509,100
2025-06-19	6.660	6.700	6.400	6.430	6.430	11,133,700
2025-06-18	6.910	6.960	6.690	6.700	6.700	13,693,053
2025-06-17	7.050	7.300	6.950	7.000	7.000	14,030,900
2025-06-16	6.930	7.200	6.870	7.100	7.100	12,702,210
2025-06-13	7.220	7.310	6.940	6.950	6.950	18,260,501
2025-06-12	7.120	7.440	7.090	7.270	7.270	21,680,043
2025-06-11	7.350	7.380	7.120	7.130	7.130	16,071,722
2025-06-10	7.200	7.550	7.110	7.210	7.210	33,269,278
2025-06-09	6.900	7.560	6.890	7.240	7.240	32,414,777
2025-06-06	6.820	6.970	6.760	6.870	6.870	7,679,000
2025-06-05	6.970	6.990	6.770	6.840	6.840	12,560,001
2025-06-04	7.000	7.180	6.910	6.970	6.970	13,983,176
2025-06-03	6.800	7.110	6.780	7.060	7.060	20,709,601
2025-05-30	6.780	7.140	6.780	6.920	6.920	28,812,806
2025-05-29	6.600	6.950	6.530	6.840	6.840	18,352,701
2025-05-28	6.590	6.630	6.520	6.570	6.570	5,098,600
2025-05-27	6.460	6.630	6.400	6.630	6.630	7,663,600
2025-05-26	6.490	6.580	6.420	6.480	6.480	6,087,701
2025-05-23	6.640	6.720	6.530	6.530	6.530	9,918,627
2025-05-22	6.580	6.620	6.490	6.520	6.520	6,874,011
2025-05-21	6.630	6.750	6.580	6.580	6.580	9,946,600
2025-05-20	6.540	6.650	6.540	6.630	6.630	9,464,400
2025-05-19	6.500	6.560	6.430	6.540	6.540	7,610,120
2025-05-16	6.430	6.550	6.430	6.510	6.510	7,334,200
2025-05-15	6.560	6.600	6.420	6.480	6.480	9,361,900
2025-05-14	6.490	6.650	6.420	6.560	6.560	14,197,473
2025-05-13	6.510	6.550	6.420	6.430	6.430	5,198,559
2025-05-12	6.450	6.500	6.360	6.470	6.470	8,619,100
2025-05-09	6.510	6.600	6.450	6.460	6.460	9,167,000
2025-05-08	6.500	6.560	6.410	6.550	6.550	11,941,774
2025-05-07	6.290	6.660	6.290	6.540	6.540	23,367,569
2025-05-06	6.200	6.330	6.200	6.260	6.260	8,223,054
2025-04-30	6.110	6.250	6.110	6.140	6.140	7,786,800
2025-04-29	6.050	6.220	6.050	6.110	6.110	7,834,100
2025-04-28	6.100	6.160	6.050	6.110	6.110	6,959,700
2025-04-25	6.250	6.280	6.050	6.160	6.160	14,880,012
2025-04-24	6.160	6.270	6.080	6.250	6.250	9,210,400
2025-04-23	6.310	6.320	6.150	6.200	6.200	10,174,210

← NewerPage 6 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.