Shanxi Huaxiang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	12.620	12.770	12.520	12.640	11.670	2,322,706
2024-04-24	12.670	12.670	12.360	12.620	11.651	3,028,795
2024-04-23	12.750	12.780	12.310	12.540	11.577	4,479,497
2024-04-22	12.710	12.960	12.330	12.950	11.956	5,446,741
2024-04-19	12.360	12.980	12.230	12.850	11.863	7,699,796
2024-04-18	11.660	12.570	11.640	12.370	11.420	5,544,100
2024-04-17	11.400	11.760	11.400	11.680	10.783	2,548,066
2024-04-16	11.850	11.890	11.150	11.170	10.312	4,375,601
2024-04-15	12.180	12.300	11.650	11.780	10.876	3,672,526
2024-04-12	12.100	12.360	12.100	12.220	11.282	2,087,725
2024-04-11	11.800	12.160	11.800	12.030	11.106	1,313,900
2024-04-10	12.090	12.290	11.850	11.970	11.051	2,356,500
2024-04-09	11.970	12.550	11.920	12.230	11.291	2,089,500
2024-04-08	12.150	12.160	11.920	11.940	11.023	1,409,800
2024-04-03	12.070	12.220	11.880	12.170	11.236	1,682,389
2024-04-02	12.310	12.310	12.020	12.140	11.208	2,048,230
2024-04-01	11.880	12.110	11.880	12.020	11.097	2,744,532
2024-03-29	11.640	11.900	11.520	11.900	10.986	882,700
2024-03-28	11.340	11.770	11.310	11.600	10.709	1,522,500
2024-03-27	11.630	11.840	11.480	11.480	10.599	1,622,500
2024-03-26	11.720	11.870	11.470	11.740	10.839	2,722,700
2024-03-25	11.930	12.140	11.720	11.760	10.857	2,167,528
2024-03-22	12.190	12.350	12.000	12.030	11.106	1,120,000
2024-03-21	12.180	12.360	12.120	12.190	11.254	1,781,600
2024-03-20	12.400	12.420	12.110	12.180	11.245	2,418,679
2024-03-19	11.960	12.580	11.950	12.470	11.513	5,243,014
2024-03-18	11.720	11.960	11.720	11.930	11.014	1,729,000
2024-03-15	11.840	11.930	11.670	11.820	10.913	1,986,600
2024-03-14	11.700	12.190	11.590	11.900	10.986	5,082,940
2024-03-13	11.340	12.400	11.130	11.830	10.922	3,659,351
2024-03-12	10.940	11.490	10.830	11.460	10.580	3,428,000
2024-03-11	10.740	10.910	10.660	10.900	10.063	2,443,700
2024-03-08	10.600	10.770	10.460	10.710	9.888	2,245,100
2024-03-07	10.690	10.900	10.460	10.630	9.814	2,006,600
2024-03-06	10.640	10.740	10.550	10.690	9.869	1,154,400
2024-03-05	10.810	10.950	10.530	10.610	9.795	2,364,500
2024-03-04	10.880	10.980	10.550	10.800	9.971	3,068,416
2024-03-01	10.750	10.880	10.580	10.830	9.999	2,763,100
2024-02-29	10.270	10.870	10.210	10.800	9.971	3,331,748
2024-02-28	10.940	11.070	10.230	10.260	9.472	5,348,624
2024-02-27	10.720	10.950	10.610	10.950	10.109	2,692,300
2024-02-26	10.400	10.970	10.400	10.920	10.082	3,897,491
2024-02-23	10.300	10.450	10.060	10.380	9.583	2,419,413
2024-02-22	10.170	10.350	9.980	10.320	9.528	2,677,122
2024-02-21	9.830	10.490	9.830	10.180	9.398	2,947,951
2024-02-20	9.760	10.150	9.760	9.970	9.205	2,710,034
2024-02-19	9.300	9.930	9.300	9.870	9.112	5,141,586
2024-02-08	8.610	9.330	8.290	9.270	8.558	6,511,900
2024-02-07	8.620	9.130	8.240	8.480	7.829	5,506,647
2024-02-06	8.170	8.920	7.820	8.570	7.912	5,290,932
2024-02-05	9.160	9.240	8.390	8.450	7.801	6,022,600
2024-02-02	9.920	10.060	8.980	9.320	8.604	4,944,882
2024-02-01	10.100	10.190	9.790	9.920	9.158	4,185,853
2024-01-31	10.500	10.640	10.100	10.130	9.352	3,924,871
2024-01-30	10.520	10.860	10.360	10.480	9.675	4,298,900
2024-01-29	11.030	11.280	10.650	10.740	9.915	6,188,300
2024-01-26	11.340	11.700	11.020	11.020	10.174	9,587,135
2024-01-25	10.770	11.340	10.720	11.340	10.469	3,651,630
2024-01-24	10.430	10.460	9.870	10.310	9.518	4,125,512
2024-01-23	10.590	10.600	10.170	10.440	9.638	3,097,066

← NewerPage 11 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.