Shanghai Haixin Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.810 | 8.940 | 8.610 | 8.700 | 8.700 | 25,635,067 |
| 2026-10-15 | 8.880 | 9.190 | 8.710 | 8.800 | 8.800 | 31,573,135 |
| 2026-10-14 | 9.000 | 10.070 | 8.920 | 9.180 | 9.180 | 52,008,570 |
| 2026-10-13 | 8.690 | 9.460 | 8.280 | 9.460 | 9.460 | 55,629,558 |
| 2026-10-12 | 8.260 | 8.600 | 8.090 | 8.600 | 8.600 | 30,963,472 |
| 2026-10-09 | 7.700 | 7.850 | 7.500 | 7.820 | 7.820 | 6,467,201 |
| 2026-10-08 | 8.070 | 8.110 | 7.620 | 7.660 | 7.660 | 7,691,602 |
| 2026-09-30 | 7.940 | 8.100 | 7.900 | 7.930 | 7.930 | 5,130,914 |
| 2026-09-29 | 7.880 | 8.050 | 7.870 | 7.900 | 7.900 | 4,527,100 |
| 2026-09-28 | 8.180 | 8.220 | 7.840 | 7.900 | 7.900 | 6,857,940 |
| 2026-09-24 | 8.360 | 8.410 | 8.100 | 8.110 | 8.110 | 6,523,751 |
| 2026-09-23 | 8.470 | 8.520 | 8.360 | 8.390 | 8.390 | 5,451,600 |
| 2026-09-22 | 8.660 | 8.660 | 8.420 | 8.520 | 8.520 | 10,108,310 |
| 2026-09-21 | 8.360 | 8.740 | 8.330 | 8.680 | 8.680 | 12,686,011 |
| 2026-09-18 | 8.280 | 8.480 | 8.260 | 8.270 | 8.270 | 6,436,610 |
| 2026-09-17 | 8.300 | 8.450 | 8.260 | 8.270 | 8.270 | 5,128,300 |
| 2026-09-16 | 8.230 | 8.390 | 8.180 | 8.330 | 8.330 | 6,396,400 |
| 2026-09-15 | 8.380 | 8.410 | 8.210 | 8.270 | 8.270 | 5,691,000 |
| 2026-09-14 | 8.330 | 8.490 | 8.270 | 8.380 | 8.380 | 5,538,400 |
| 2026-09-11 | 8.350 | 8.390 | 8.130 | 8.350 | 8.350 | 8,047,100 |
| 2026-09-10 | 8.550 | 8.580 | 8.310 | 8.380 | 8.380 | 6,744,200 |
| 2026-09-09 | 8.550 | 8.630 | 8.500 | 8.580 | 8.580 | 6,080,000 |
| 2026-09-08 | 8.490 | 8.610 | 8.470 | 8.580 | 8.580 | 6,936,349 |
| 2026-09-07 | 8.480 | 8.660 | 8.480 | 8.490 | 8.490 | 6,926,687 |
| 2026-09-04 | 8.710 | 8.720 | 8.450 | 8.500 | 8.500 | 7,703,987 |
| 2026-09-03 | 8.550 | 8.710 | 8.550 | 8.630 | 8.630 | 6,079,249 |
| 2026-09-02 | 8.710 | 8.710 | 8.500 | 8.570 | 8.570 | 7,642,900 |
| 2026-09-01 | 8.490 | 8.820 | 8.420 | 8.730 | 8.730 | 12,300,544 |
| 2026-08-31 | 8.420 | 8.580 | 8.330 | 8.500 | 8.500 | 10,290,780 |
| 2026-08-28 | 8.650 | 8.740 | 8.480 | 8.500 | 8.500 | 10,071,031 |
| 2026-08-27 | 8.620 | 8.940 | 8.620 | 8.700 | 8.700 | 10,869,900 |
| 2026-08-26 | 8.550 | 8.800 | 8.480 | 8.590 | 8.590 | 8,519,400 |
| 2026-08-25 | 8.370 | 8.610 | 8.240 | 8.570 | 8.570 | 10,266,800 |
| 2026-08-24 | 8.730 | 9.130 | 8.250 | 8.440 | 8.440 | 18,350,453 |
| 2026-08-21 | 8.230 | 8.960 | 8.230 | 8.760 | 8.760 | 27,773,600 |
| 2026-08-20 | 9.430 | 9.430 | 8.760 | 8.960 | 8.960 | 36,709,816 |
| 2026-08-19 | 8.750 | 8.930 | 8.500 | 8.570 | 8.570 | 11,263,501 |
| 2026-08-18 | 9.220 | 9.360 | 8.720 | 8.870 | 8.870 | 14,540,569 |
| 2026-08-17 | 8.620 | 9.040 | 8.570 | 9.020 | 9.020 | 12,949,684 |
| 2026-08-14 | 8.550 | 8.730 | 8.480 | 8.700 | 8.700 | 11,214,269 |
| 2026-08-13 | 8.550 | 8.710 | 8.430 | 8.550 | 8.550 | 9,739,416 |
| 2026-08-12 | 8.450 | 8.660 | 8.390 | 8.610 | 8.610 | 7,509,232 |
| 2026-08-11 | 8.420 | 8.700 | 8.380 | 8.490 | 8.490 | 10,763,116 |
| 2026-08-10 | 8.540 | 8.610 | 8.350 | 8.470 | 8.470 | 13,064,872 |
| 2026-08-07 | 7.930 | 8.380 | 7.880 | 8.370 | 8.370 | 14,895,935 |
| 2026-08-06 | 8.030 | 8.090 | 7.820 | 7.920 | 7.920 | 8,043,299 |
| 2026-08-05 | 8.000 | 8.140 | 7.910 | 8.010 | 8.010 | 8,539,896 |
| 2026-08-04 | 7.830 | 8.080 | 7.810 | 8.010 | 8.010 | 9,938,012 |
| 2026-08-03 | 7.840 | 7.860 | 7.700 | 7.790 | 7.790 | 6,228,677 |
| 2026-07-31 | 7.690 | 7.890 | 7.650 | 7.870 | 7.870 | 10,339,998 |
| 2026-07-30 | 7.650 | 7.970 | 7.620 | 7.650 | 7.650 | 10,447,800 |
| 2026-07-29 | 7.580 | 7.770 | 7.510 | 7.770 | 7.770 | 8,943,623 |
| 2026-07-28 | 7.600 | 7.820 | 7.530 | 7.670 | 7.670 | 8,597,201 |
| 2026-07-27 | 7.410 | 7.730 | 7.350 | 7.620 | 7.620 | 7,110,100 |
| 2026-07-24 | 7.580 | 7.690 | 7.410 | 7.450 | 7.450 | 8,421,601 |
| 2026-07-23 | 7.560 | 7.800 | 7.550 | 7.780 | 7.730 | 9,540,399 |
| 2026-07-22 | 7.930 | 8.090 | 7.710 | 7.720 | 7.670 | 13,856,000 |
| 2026-07-21 | 7.770 | 7.960 | 7.400 | 7.960 | 7.909 | 19,406,459 |
| 2026-07-20 | 7.980 | 8.220 | 7.570 | 7.760 | 7.710 | 30,451,049 |
| 2026-07-17 | 8.850 | 8.980 | 8.150 | 8.150 | 8.098 | 39,395,504 |
Page 1 of 2 · 120 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.