Shanghai Haixin Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 6.220 | 6.250 | 6.060 | 6.090 | 6.090 | 25,801,127 |
| 2025-01-16 | 5.690 | 6.270 | 5.650 | 6.270 | 6.270 | 25,884,880 |
| 2025-01-15 | 5.650 | 5.760 | 5.570 | 5.700 | 5.700 | 8,460,100 |
| 2025-01-14 | 5.450 | 5.640 | 5.420 | 5.640 | 5.640 | 7,330,499 |
| 2025-01-13 | 5.350 | 5.400 | 5.200 | 5.400 | 5.400 | 5,904,500 |
| 2025-01-10 | 5.620 | 5.650 | 5.410 | 5.410 | 5.410 | 7,382,486 |
| 2025-01-09 | 5.630 | 5.720 | 5.580 | 5.640 | 5.640 | 6,853,500 |
| 2025-01-08 | 5.580 | 5.710 | 5.490 | 5.690 | 5.690 | 9,899,300 |
| 2025-01-07 | 5.580 | 5.630 | 5.440 | 5.610 | 5.610 | 9,046,100 |
| 2025-01-06 | 5.440 | 5.650 | 5.310 | 5.560 | 5.560 | 10,618,411 |
| 2025-01-03 | 5.720 | 5.740 | 5.450 | 5.470 | 5.470 | 10,735,402 |
| 2025-01-02 | 5.850 | 5.890 | 5.640 | 5.700 | 5.700 | 10,634,111 |
| 2024-12-31 | 5.960 | 5.990 | 5.760 | 5.800 | 5.800 | 9,113,900 |
| 2024-12-30 | 6.050 | 6.050 | 5.880 | 5.960 | 5.960 | 10,029,907 |
| 2024-12-27 | 5.960 | 6.150 | 5.940 | 6.060 | 6.060 | 13,005,911 |
| 2024-12-26 | 5.930 | 5.990 | 5.920 | 5.960 | 5.960 | 11,427,100 |
| 2024-12-25 | 6.180 | 6.270 | 5.890 | 5.950 | 5.950 | 17,698,208 |
| 2024-12-24 | 6.200 | 6.240 | 6.070 | 6.160 | 6.160 | 14,222,627 |
| 2024-12-23 | 6.510 | 6.520 | 6.140 | 6.180 | 6.180 | 20,802,950 |
| 2024-12-20 | 6.600 | 6.700 | 6.490 | 6.540 | 6.540 | 22,630,152 |
| 2024-12-19 | 6.900 | 7.000 | 6.450 | 6.580 | 6.580 | 34,890,948 |
| 2024-12-18 | 6.750 | 7.250 | 6.730 | 6.990 | 6.990 | 50,070,417 |
| 2024-12-17 | 8.450 | 8.580 | 7.420 | 7.420 | 7.420 | 62,203,336 |
| 2024-12-16 | 7.290 | 8.240 | 7.190 | 8.240 | 8.240 | 68,258,904 |
| 2024-12-13 | 7.190 | 7.490 | 6.840 | 7.490 | 7.490 | 81,684,376 |
| 2024-12-12 | 6.200 | 6.810 | 6.130 | 6.810 | 6.810 | 19,191,181 |
| 2024-12-11 | 6.090 | 6.210 | 6.050 | 6.190 | 6.190 | 11,558,000 |
| 2024-12-10 | 6.200 | 6.250 | 6.010 | 6.020 | 6.020 | 7,466,145 |
| 2024-12-09 | 6.130 | 6.150 | 5.990 | 6.030 | 6.030 | 6,842,331 |
| 2024-12-06 | 6.020 | 6.120 | 5.940 | 6.100 | 6.100 | 7,844,536 |
| 2024-12-05 | 6.060 | 6.070 | 5.910 | 6.020 | 6.020 | 6,720,444 |
| 2024-12-04 | 6.120 | 6.130 | 5.970 | 6.000 | 6.000 | 8,884,961 |
| 2024-12-03 | 6.280 | 6.280 | 6.110 | 6.130 | 6.130 | 15,092,342 |
| 2024-12-02 | 6.190 | 6.400 | 6.190 | 6.300 | 6.300 | 16,459,111 |
| 2024-11-29 | 6.170 | 6.280 | 6.070 | 6.200 | 6.200 | 8,965,637 |
| 2024-11-28 | 6.060 | 6.270 | 6.030 | 6.180 | 6.180 | 11,622,970 |
| 2024-11-27 | 5.950 | 6.070 | 5.790 | 6.060 | 6.060 | 5,949,689 |
| 2024-11-26 | 5.880 | 6.040 | 5.860 | 5.950 | 5.950 | 5,428,702 |
| 2024-11-25 | 5.760 | 5.920 | 5.760 | 5.870 | 5.870 | 4,617,205 |
| 2024-11-22 | 6.040 | 6.080 | 5.750 | 5.750 | 5.750 | 6,641,201 |
| 2024-11-21 | 6.080 | 6.080 | 5.960 | 6.040 | 6.040 | 4,904,810 |
| 2024-11-20 | 5.880 | 6.080 | 5.840 | 6.080 | 6.080 | 8,140,490 |
| 2024-11-19 | 5.770 | 5.890 | 5.730 | 5.890 | 5.890 | 4,777,517 |
| 2024-11-18 | 5.800 | 5.890 | 5.700 | 5.730 | 5.730 | 5,822,880 |
| 2024-11-15 | 5.940 | 6.010 | 5.800 | 5.800 | 5.800 | 7,324,637 |
| 2024-11-14 | 6.120 | 6.160 | 5.920 | 5.930 | 5.930 | 7,941,511 |
| 2024-11-13 | 6.210 | 6.270 | 6.030 | 6.120 | 6.120 | 8,112,765 |
| 2024-11-12 | 6.180 | 6.310 | 6.090 | 6.150 | 6.150 | 10,352,896 |
| 2024-11-11 | 6.170 | 6.190 | 6.020 | 6.180 | 6.180 | 9,086,404 |
| 2024-11-08 | 6.310 | 6.330 | 6.100 | 6.140 | 6.140 | 8,204,400 |
| 2024-11-07 | 6.060 | 6.270 | 6.020 | 6.240 | 6.240 | 10,452,660 |
| 2024-11-06 | 6.060 | 6.210 | 5.990 | 6.070 | 6.070 | 10,569,702 |
| 2024-11-05 | 5.980 | 6.040 | 5.880 | 6.000 | 6.000 | 9,120,700 |
| 2024-11-04 | 5.890 | 6.000 | 5.850 | 5.970 | 5.970 | 5,647,101 |
| 2024-11-01 | 5.980 | 6.060 | 5.820 | 5.910 | 5.910 | 8,096,800 |
| 2024-10-31 | 5.870 | 6.010 | 5.830 | 5.980 | 5.980 | 6,979,221 |
| 2024-10-30 | 5.910 | 5.940 | 5.800 | 5.890 | 5.890 | 6,133,441 |
| 2024-10-29 | 6.020 | 6.050 | 5.860 | 5.930 | 5.930 | 7,662,701 |
| 2024-10-28 | 5.830 | 6.050 | 5.820 | 6.020 | 6.020 | 9,692,000 |
| 2024-10-25 | 5.720 | 5.820 | 5.720 | 5.820 | 5.820 | 6,659,201 |
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.