Shanghai Haixin Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.720 | 5.800 | 5.690 | 5.710 | 5.710 | 5,470,403 |
| 2024-10-23 | 5.760 | 5.830 | 5.680 | 5.720 | 5.720 | 6,608,700 |
| 2024-10-22 | 5.630 | 5.810 | 5.630 | 5.760 | 5.760 | 9,401,802 |
| 2024-10-21 | 5.670 | 5.690 | 5.530 | 5.640 | 5.640 | 8,802,561 |
| 2024-10-18 | 5.530 | 5.720 | 5.480 | 5.630 | 5.630 | 9,015,045 |
| 2024-10-17 | 5.570 | 5.630 | 5.480 | 5.530 | 5.530 | 6,002,800 |
| 2024-10-16 | 5.540 | 5.630 | 5.490 | 5.570 | 5.570 | 6,075,401 |
| 2024-10-15 | 5.650 | 5.720 | 5.550 | 5.560 | 5.560 | 6,924,100 |
| 2024-10-14 | 5.620 | 5.700 | 5.450 | 5.670 | 5.670 | 8,578,490 |
| 2024-10-11 | 5.820 | 5.930 | 5.530 | 5.630 | 5.630 | 9,636,939 |
| 2024-10-10 | 6.070 | 6.210 | 5.800 | 5.880 | 5.880 | 14,548,352 |
| 2024-10-09 | 6.420 | 6.550 | 6.070 | 6.070 | 6.070 | 20,835,282 |
| 2024-10-08 | 6.740 | 6.740 | 6.130 | 6.740 | 6.740 | 35,931,326 |
| 2024-09-30 | 5.830 | 6.130 | 5.780 | 6.130 | 6.130 | 31,161,911 |
| 2024-09-27 | 5.410 | 5.720 | 5.300 | 5.570 | 5.570 | 12,868,300 |
| 2024-09-26 | 5.070 | 5.400 | 4.980 | 5.310 | 5.310 | 10,512,391 |
| 2024-09-25 | 5.110 | 5.250 | 5.050 | 5.100 | 5.100 | 13,171,191 |
| 2024-09-24 | 4.820 | 5.170 | 4.820 | 5.040 | 5.040 | 11,474,601 |
| 2024-09-23 | 4.810 | 4.840 | 4.790 | 4.810 | 4.810 | 2,782,702 |
| 2024-09-20 | 4.850 | 4.870 | 4.780 | 4.800 | 4.800 | 3,635,200 |
| 2024-09-19 | 4.730 | 4.900 | 4.730 | 4.850 | 4.850 | 6,631,800 |
| 2024-09-18 | 4.810 | 4.810 | 4.590 | 4.720 | 4.720 | 8,176,859 |
| 2024-09-13 | 4.790 | 5.000 | 4.760 | 4.830 | 4.830 | 10,714,400 |
| 2024-09-12 | 4.790 | 4.910 | 4.770 | 4.810 | 4.810 | 6,060,900 |
| 2024-09-11 | 4.810 | 4.930 | 4.710 | 4.790 | 4.790 | 7,794,118 |
| 2024-09-10 | 4.900 | 4.940 | 4.720 | 4.860 | 4.860 | 10,705,568 |
| 2024-09-09 | 4.780 | 5.100 | 4.760 | 4.950 | 4.950 | 13,621,701 |
| 2024-09-06 | 4.810 | 4.850 | 4.760 | 4.760 | 4.760 | 3,262,201 |
| 2024-09-05 | 4.740 | 4.830 | 4.730 | 4.810 | 4.810 | 2,680,401 |
| 2024-09-04 | 4.730 | 4.850 | 4.730 | 4.740 | 4.740 | 3,227,400 |
| 2024-09-03 | 4.820 | 4.880 | 4.770 | 4.790 | 4.790 | 3,674,474 |
| 2024-09-02 | 4.870 | 4.980 | 4.820 | 4.840 | 4.840 | 5,674,300 |
| 2024-08-30 | 4.820 | 4.930 | 4.760 | 4.870 | 4.870 | 5,109,900 |
| 2024-08-29 | 4.780 | 4.850 | 4.730 | 4.820 | 4.820 | 3,643,600 |
| 2024-08-28 | 4.740 | 4.840 | 4.690 | 4.780 | 4.780 | 4,069,700 |
| 2024-08-27 | 4.750 | 4.860 | 4.730 | 4.760 | 4.760 | 3,981,501 |
| 2024-08-26 | 4.770 | 4.810 | 4.720 | 4.760 | 4.760 | 3,817,200 |
| 2024-08-23 | 4.810 | 4.820 | 4.700 | 4.770 | 4.770 | 4,504,400 |
| 2024-08-22 | 4.890 | 4.920 | 4.800 | 4.810 | 4.810 | 3,902,200 |
| 2024-08-21 | 4.960 | 5.000 | 4.860 | 4.880 | 4.880 | 4,253,900 |
| 2024-08-20 | 5.100 | 5.110 | 4.930 | 4.970 | 4.970 | 5,819,075 |
| 2024-08-19 | 5.090 | 5.150 | 5.030 | 5.100 | 5.100 | 5,567,600 |
| 2024-08-16 | 5.200 | 5.220 | 5.090 | 5.110 | 5.110 | 7,456,100 |
| 2024-08-15 | 5.180 | 5.270 | 5.130 | 5.180 | 5.180 | 7,913,000 |
| 2024-08-14 | 5.200 | 5.210 | 5.100 | 5.180 | 5.180 | 7,187,919 |
| 2024-08-13 | 5.280 | 5.290 | 5.130 | 5.210 | 5.210 | 14,877,167 |
| 2024-08-12 | 5.430 | 5.510 | 5.290 | 5.370 | 5.370 | 16,239,405 |
| 2024-08-09 | 5.600 | 5.640 | 5.320 | 5.360 | 5.360 | 21,717,341 |
| 2024-08-08 | 5.540 | 5.940 | 5.480 | 5.600 | 5.600 | 30,548,211 |
| 2024-08-07 | 5.630 | 6.020 | 5.560 | 5.720 | 5.720 | 39,617,097 |
| 2024-08-06 | 5.050 | 5.470 | 4.900 | 5.470 | 5.470 | 22,536,382 |
| 2024-08-05 | 5.200 | 5.300 | 4.960 | 4.970 | 4.970 | 17,103,796 |
| 2024-08-02 | 5.400 | 5.830 | 5.150 | 5.460 | 5.460 | 24,858,027 |
| 2024-08-01 | 4.820 | 5.320 | 4.790 | 5.320 | 5.320 | 7,814,146 |
| 2024-07-31 | 4.730 | 4.840 | 4.680 | 4.840 | 4.840 | 4,397,309 |
| 2024-07-30 | 4.650 | 4.750 | 4.650 | 4.740 | 4.740 | 3,324,011 |
| 2024-07-29 | 4.670 | 4.700 | 4.600 | 4.680 | 4.680 | 2,525,302 |
| 2024-07-26 | 4.580 | 4.690 | 4.580 | 4.630 | 4.630 | 2,470,500 |
| 2024-07-25 | 4.520 | 4.650 | 4.510 | 4.580 | 4.580 | 2,571,000 |
| 2024-07-24 | 4.610 | 4.610 | 4.510 | 4.520 | 4.520 | 2,038,702 |
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.