Shanxi Huaxiang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	9.890	9.890	9.650	9.670	9.175	2,574,300
2024-07-23	10.130	10.190	9.850	9.860	9.356	1,840,000
2024-07-22	10.200	10.270	10.100	10.170	9.650	979,750
2024-07-19	10.290	10.330	10.080	10.130	9.612	1,216,640
2024-07-18	10.110	10.220	10.000	10.190	9.669	1,310,700
2024-07-17	10.290	10.300	10.110	10.150	9.631	1,352,100
2024-07-16	10.410	10.460	10.200	10.290	9.764	1,730,600
2024-07-15	10.670	10.680	10.250	10.400	9.868	2,033,100
2024-07-12	10.800	10.840	10.560	10.670	10.124	1,540,500
2024-07-11	10.520	10.830	10.410	10.820	10.267	1,580,500
2024-07-10	10.470	10.530	10.290	10.330	9.802	1,379,600
2024-07-09	10.080	10.530	9.920	10.460	9.925	2,261,300
2024-07-08	10.300	10.320	9.980	10.010	9.498	1,889,750
2024-07-05	10.200	10.200	10.200	10.200	9.678	0
2024-07-04	10.390	10.530	10.130	10.200	9.678	1,397,100
2024-07-03	10.510	10.640	10.360	10.400	9.868	1,334,423
2024-07-02	10.620	10.670	10.510	10.610	10.067	1,261,489
2024-07-01	10.560	10.700	10.350	10.630	10.086	1,402,800
2024-06-28	10.500	10.680	10.440	10.510	9.973	1,498,123
2024-06-27	10.950	10.950	10.430	10.480	9.944	1,842,700
2024-06-26	10.590	10.950	10.410	10.910	10.352	1,920,420
2024-06-25	10.220	10.580	10.220	10.460	9.925	2,395,300
2024-06-24	10.740	10.780	10.200	10.250	9.726	3,440,500
2024-06-21	11.010	11.010	10.740	10.810	10.257	1,792,300
2024-06-20	11.270	11.270	10.850	10.900	10.343	2,002,105
2024-06-19	11.320	11.370	11.180	11.190	10.618	1,226,100
2024-06-18	11.250	11.310	11.110	11.280	10.703	1,769,700
2024-06-17	11.200	11.240	11.100	11.150	10.580	1,975,400
2024-06-14	11.160	11.360	11.110	11.200	10.627	1,827,400
2024-06-13	11.190	11.320	11.130	11.240	10.665	1,680,100
2024-06-12	11.190	11.260	11.000	11.210	10.637	2,479,988
2024-06-11	11.230	11.290	10.890	11.180	10.608	2,727,885
2024-06-07	11.040	11.280	10.990	11.230	10.656	3,597,228
2024-06-06	11.520	11.520	10.850	10.960	10.399	3,638,500
2024-06-05	11.830	11.980	11.630	11.660	10.765	3,083,168
2024-06-04	12.020	12.040	11.740	11.900	10.986	3,486,300
2024-06-03	12.300	12.340	11.910	11.970	11.051	2,909,900
2024-05-31	12.300	12.400	12.200	12.290	11.346	1,475,263
2024-05-30	12.340	12.340	12.110	12.210	11.273	1,777,500
2024-05-29	12.460	12.460	12.210	12.240	11.300	1,872,700
2024-05-28	12.580	12.720	12.320	12.350	11.402	1,990,500
2024-05-27	12.440	12.610	12.360	12.600	11.633	1,578,500
2024-05-24	12.360	12.630	12.360	12.440	11.485	1,599,179
2024-05-23	12.560	12.760	12.400	12.500	11.540	1,864,600
2024-05-22	13.090	13.090	12.520	12.720	11.743	4,322,600
2024-05-21	13.120	13.250	13.000	13.070	12.067	1,985,600
2024-05-20	12.970	13.130	12.930	13.050	12.048	2,198,920
2024-05-17	13.130	13.160	12.790	12.910	11.919	3,347,919
2024-05-16	13.340	13.380	13.050	13.100	12.094	2,802,025
2024-05-15	13.690	13.700	13.200	13.260	12.242	3,679,710
2024-05-14	13.430	13.900	13.350	13.690	12.639	3,634,740
2024-05-13	13.540	13.670	13.330	13.550	12.510	2,533,544
2024-05-10	13.470	13.650	13.280	13.540	12.500	2,210,802
2024-05-09	13.430	13.640	13.370	13.400	12.371	2,686,682
2024-05-08	13.450	13.560	13.360	13.410	12.380	2,060,012
2024-05-07	13.560	13.650	13.290	13.550	12.510	4,392,190
2024-05-06	13.130	13.850	13.130	13.650	12.602	6,303,470
2024-04-30	12.490	13.450	12.490	13.080	12.076	6,276,013
2024-04-29	12.750	12.900	12.520	12.600	11.633	5,107,132
2024-04-26	12.580	12.900	12.510	12.690	11.716	4,151,007

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.2060 CNY
2025-10-30	0.2160 CNY
2025-06-30	0.1170 CNY
2024-12-23	0.3110 CNY
2024-06-06	0.3150 CNY
2023-07-03	0.1810 CNY
2022-06-20	0.2260 CNY
2021-06-03	0.1700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.