Shanxi Huaxiang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	10.590	10.600	10.170	10.440	9.638	3,097,066
2024-01-22	11.230	11.230	10.460	10.530	9.722	2,867,000
2024-01-19	11.380	11.460	11.100	11.210	10.349	2,555,700
2024-01-18	11.550	11.640	11.080	11.380	10.506	3,604,400
2024-01-17	11.970	12.010	11.590	11.650	10.756	2,996,400
2024-01-16	11.920	12.040	11.830	11.980	11.060	2,037,400
2024-01-15	12.100	12.100	11.760	11.880	10.968	2,684,594
2024-01-12	12.070	12.150	11.930	12.000	11.079	1,421,000
2024-01-11	11.830	12.080	11.780	12.010	11.088	2,015,600
2024-01-10	11.920	12.020	11.670	11.890	10.977	2,175,400
2024-01-09	11.780	12.080	11.720	11.980	11.060	2,185,200
2024-01-08	11.990	12.060	11.730	11.780	10.876	2,488,138
2024-01-05	12.240	12.400	12.000	12.020	11.097	1,757,000
2024-01-04	12.260	12.260	12.070	12.160	11.226	1,994,100
2024-01-03	12.430	12.430	12.040	12.260	11.319	3,055,280
2024-01-02	12.260	12.390	12.110	12.290	11.346	3,430,680
2023-12-29	11.940	12.180	11.890	12.150	11.217	2,165,100
2023-12-28	11.790	12.090	11.500	12.030	11.106	2,423,100
2023-12-27	11.640	11.810	11.510	11.770	10.866	1,976,000
2023-12-26	12.210	12.210	11.460	11.560	10.672	3,194,500
2023-12-25	12.000	12.000	11.610	11.890	10.977	2,397,776
2023-12-22	12.070	12.100	11.900	11.950	11.033	1,634,320
2023-12-21	11.960	12.070	11.710	12.040	11.116	1,871,840
2023-12-20	12.080	12.190	11.910	11.960	11.042	1,376,027
2023-12-19	12.000	12.090	11.800	12.090	11.162	1,392,780
2023-12-18	12.060	12.150	11.900	11.940	11.023	2,235,894
2023-12-15	12.140	12.240	12.080	12.150	11.217	1,338,159
2023-12-14	12.310	12.410	12.100	12.130	11.199	1,552,271
2023-12-13	12.380	12.470	12.180	12.320	11.374	1,033,900
2023-12-12	12.310	12.360	12.160	12.340	11.393	920,900
2023-12-11	12.050	12.380	11.990	12.310	11.365	2,017,700
2023-12-08	12.360	12.470	12.010	12.070	11.143	1,815,900
2023-12-07	12.390	12.480	12.300	12.360	11.411	1,336,900
2023-12-06	12.430	12.590	12.370	12.390	11.439	1,223,300
2023-12-05	12.590	12.600	12.400	12.440	11.485	1,757,800
2023-12-04	12.690	12.770	12.500	12.500	11.540	1,850,000
2023-12-01	12.790	12.790	12.500	12.670	11.697	1,868,100
2023-11-30	12.710	12.940	12.670	12.790	11.808	2,590,900
2023-11-29	12.610	13.180	12.610	12.960	11.965	3,967,200
2023-11-28	12.380	12.680	12.320	12.670	11.697	2,521,800
2023-11-27	12.410	12.550	12.250	12.350	11.402	2,434,200
2023-11-24	12.630	12.640	12.280	12.370	11.420	1,489,300
2023-11-23	12.470	12.750	12.400	12.650	11.679	2,072,600
2023-11-22	12.780	12.780	12.450	12.480	11.522	2,517,794
2023-11-21	12.760	12.880	12.660	12.710	11.734	1,518,500
2023-11-20	12.540	12.820	12.510	12.760	11.780	2,370,800
2023-11-17	12.280	12.740	12.270	12.600	11.633	2,281,300
2023-11-16	12.590	12.590	12.330	12.420	11.466	1,240,900
2023-11-15	12.340	12.590	12.260	12.580	11.614	1,770,500
2023-11-14	12.350	12.350	12.210	12.320	11.374	1,057,000
2023-11-13	12.330	12.400	12.260	12.320	11.374	1,333,600
2023-11-10	12.300	12.340	12.160	12.330	11.383	1,132,900
2023-11-09	12.330	12.470	12.200	12.290	11.346	1,358,530
2023-11-08	12.390	12.390	12.130	12.280	11.337	1,535,294
2023-11-07	12.260	12.410	12.170	12.330	11.383	1,652,100
2023-11-06	12.170	12.350	12.070	12.290	11.346	1,719,600
2023-11-03	12.030	12.220	11.900	12.120	11.189	2,448,500
2023-11-02	12.240	12.280	11.910	11.950	11.033	2,434,100
2023-11-01	12.270	12.470	12.120	12.300	11.356	1,976,300
2023-10-31	12.200	12.490	12.100	12.260	11.319	2,466,100

← NewerPage 12 of 21 · 1,217 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.