Shanxi Huaxiang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	11.930	12.380	11.930	12.290	11.346	5,189,178
2023-10-27	11.780	12.180	11.640	11.950	11.033	5,002,778
2023-10-26	11.680	12.210	11.520	11.790	10.885	5,369,100
2023-10-25	11.280	11.460	11.260	11.380	10.506	726,100
2023-10-24	11.000	11.290	10.900	11.260	10.396	1,477,100
2023-10-23	11.140	11.230	10.870	10.920	10.082	1,509,700
2023-10-20	11.210	11.450	11.190	11.200	10.340	897,400
2023-10-19	11.230	11.370	11.110	11.210	10.349	841,000
2023-10-18	11.390	11.390	11.220	11.220	10.359	922,188
2023-10-17	11.540	11.540	11.360	11.420	10.543	614,900
2023-10-16	11.500	11.510	11.270	11.470	10.589	1,331,900
2023-10-13	11.510	11.610	11.410	11.470	10.589	1,122,700
2023-10-12	11.570	11.700	11.420	11.560	10.672	1,132,100
2023-10-11	11.540	11.590	11.410	11.510	10.626	1,306,700
2023-10-10	11.760	11.810	11.430	11.560	10.672	1,710,200
2023-10-09	11.900	11.990	11.680	11.730	10.829	1,781,100
2023-09-28	11.700	11.990	11.620	11.900	10.986	2,031,300
2023-09-27	11.660	11.760	11.530	11.690	10.792	1,011,100
2023-09-26	11.670	11.770	11.620	11.710	10.811	873,300
2023-09-25	11.740	11.790	11.530	11.730	10.829	990,600
2023-09-22	11.500	11.720	11.420	11.700	10.802	800,073
2023-09-21	11.620	11.720	11.460	11.500	10.617	1,138,200
2023-09-20	11.610	11.780	11.560	11.610	10.719	1,329,100
2023-09-19	11.810	11.850	11.580	11.690	10.792	2,517,500
2023-09-18	11.620	12.020	11.540	11.880	10.968	2,306,100
2023-09-15	11.760	11.820	11.620	11.690	10.792	1,005,516
2023-09-14	11.830	11.890	11.630	11.680	10.783	1,356,600
2023-09-13	11.780	11.900	11.660	11.830	10.922	1,584,300
2023-09-12	11.770	11.940	11.740	11.840	10.931	1,239,300
2023-09-11	11.810	11.920	11.660	11.830	10.922	1,575,600
2023-09-08	11.780	11.860	11.660	11.800	10.894	1,015,100
2023-09-07	11.980	12.040	11.690	11.740	10.839	1,835,568
2023-09-06	11.910	12.010	11.810	11.970	11.051	1,148,200
2023-09-05	12.000	12.050	11.860	11.940	11.023	1,476,400
2023-09-04	11.880	12.030	11.760	12.000	11.079	2,110,100
2023-09-01	11.950	11.950	11.710	11.880	10.968	1,508,100
2023-08-31	11.870	12.000	11.730	11.830	10.922	1,994,100
2023-08-30	11.570	11.870	11.570	11.820	10.913	2,389,500
2023-08-29	10.840	11.560	10.830	11.540	10.654	3,109,885
2023-08-28	11.300	11.400	10.860	10.910	10.072	1,595,785
2023-08-25	11.050	11.090	10.800	10.900	10.063	1,700,000
2023-08-24	11.120	11.250	10.960	11.050	10.202	1,063,400
2023-08-23	11.190	11.270	11.040	11.110	10.257	1,165,968
2023-08-22	11.250	11.330	11.000	11.270	10.405	1,368,200
2023-08-21	11.310	11.440	11.200	11.210	10.349	902,700
2023-08-18	11.540	11.620	11.270	11.300	10.432	1,082,200
2023-08-17	11.340	11.570	11.170	11.530	10.645	2,191,500
2023-08-16	11.490	11.490	11.300	11.300	10.432	1,245,000
2023-08-15	11.590	11.740	11.430	11.490	10.608	1,425,100
2023-08-14	11.460	11.630	11.200	11.610	10.719	1,926,142
2023-08-11	11.660	11.680	11.450	11.460	10.580	1,919,200
2023-08-10	11.780	11.800	11.450	11.670	10.774	2,269,200
2023-08-09	11.770	11.970	11.580	11.700	10.802	3,705,132
2023-08-08	12.140	12.460	11.550	11.620	10.728	6,748,500
2023-08-07	12.350	12.600	11.880	12.140	11.208	5,123,000
2023-08-04	12.240	12.400	12.210	12.340	11.393	2,376,900
2023-08-03	12.080	12.230	12.010	12.210	11.273	1,810,888
2023-08-02	12.120	12.350	12.040	12.180	11.245	1,954,800
2023-08-01	12.270	12.270	11.980	12.110	11.180	1,989,088
2023-07-31	11.980	12.580	11.940	12.230	11.291	4,378,952

← NewerPage 13 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.