Shanxi Huaxiang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	11.800	11.990	11.660	11.930	11.014	1,972,088
2023-07-27	11.800	12.110	11.730	11.840	10.931	2,116,100
2023-07-26	11.940	11.980	11.650	11.790	10.885	2,572,800
2023-07-25	11.640	12.190	11.510	11.970	11.051	3,472,300
2023-07-24	11.520	11.560	11.350	11.480	10.599	1,620,300
2023-07-21	11.640	11.690	11.480	11.550	10.663	1,149,500
2023-07-20	11.760	11.860	11.550	11.620	10.728	2,166,300
2023-07-19	11.940	12.000	11.700	11.810	10.903	1,829,900
2023-07-18	11.690	12.050	11.560	11.970	11.051	2,606,300
2023-07-17	11.660	11.710	11.450	11.680	10.783	1,371,300
2023-07-14	11.710	11.800	11.520	11.540	10.654	1,916,700
2023-07-13	11.740	11.830	11.590	11.710	10.811	1,715,300
2023-07-12	11.750	11.820	11.610	11.700	10.802	1,300,600
2023-07-11	11.500	11.760	11.500	11.750	10.848	1,622,800
2023-07-10	11.660	11.700	11.350	11.530	10.645	1,881,848
2023-07-07	11.560	11.790	11.480	11.640	10.746	3,160,666
2023-07-06	11.750	11.750	11.560	11.570	10.682	1,405,514
2023-07-05	11.730	11.850	11.630	11.670	10.774	1,438,936
2023-07-04	11.680	11.850	11.630	11.730	10.829	2,265,200
2023-07-03	11.700	11.850	11.570	11.690	10.792	3,503,800
2023-06-30	11.900	12.000	11.710	11.760	10.690	3,028,106
2023-06-29	11.660	12.120	11.620	11.920	10.835	4,024,282
2023-06-28	11.520	11.680	11.440	11.650	10.590	2,428,756
2023-06-27	11.230	11.550	11.220	11.530	10.481	2,517,400
2023-06-26	11.290	11.430	11.200	11.230	10.208	1,942,100
2023-06-21	11.310	11.540	11.280	11.330	10.299	2,407,900
2023-06-20	11.250	11.470	11.100	11.320	10.290	2,561,400
2023-06-19	11.200	11.380	11.040	11.170	10.154	2,198,000
2023-06-16	11.280	11.350	11.050	11.160	10.145	2,024,806
2023-06-15	10.900	11.330	10.850	11.270	10.245	4,268,900
2023-06-14	11.000	11.040	10.860	10.890	9.899	1,339,400
2023-06-13	10.990	11.170	10.880	11.040	10.036	2,404,400
2023-06-12	10.650	11.000	10.520	10.940	9.945	1,660,600
2023-06-09	10.610	10.770	10.530	10.660	9.690	1,704,200
2023-06-08	10.500	10.790	10.480	10.580	9.617	1,448,400
2023-06-07	11.040	11.090	10.490	10.550	9.590	2,090,000
2023-06-06	11.010	11.160	10.870	10.870	9.881	1,955,200
2023-06-05	10.950	11.190	10.780	11.130	10.117	2,795,694
2023-06-02	10.490	10.980	10.430	10.860	9.872	2,876,700
2023-06-01	10.300	10.600	10.170	10.460	9.508	2,093,935
2023-05-31	10.540	10.610	10.220	10.320	9.381	2,677,100
2023-05-30	10.610	10.760	10.450	10.540	9.581	1,471,400
2023-05-29	10.990	11.030	10.590	10.630	9.663	2,506,600
2023-05-26	10.800	10.980	10.720	10.950	9.954	2,185,900
2023-05-25	10.800	10.940	10.720	10.870	9.881	2,011,647
2023-05-24	10.980	11.070	10.790	10.810	9.826	2,820,278
2023-05-23	11.300	11.350	10.930	10.960	9.963	3,540,000
2023-05-22	11.010	11.600	10.950	11.340	10.308	4,558,800
2023-05-19	11.330	11.330	10.950	10.980	9.981	3,274,472
2023-05-18	11.230	11.370	11.050	11.280	10.254	6,039,578
2023-05-17	11.280	11.750	11.080	11.110	10.099	11,345,869
2023-05-16	11.110	11.110	10.740	10.850	9.863	3,032,634
2023-05-15	10.490	11.130	10.490	11.010	10.008	3,751,532
2023-05-12	10.640	10.700	10.460	10.490	9.536	1,298,036
2023-05-11	10.720	10.740	10.520	10.640	9.672	1,247,700
2023-05-10	10.560	10.680	10.460	10.670	9.699	1,238,800
2023-05-09	10.640	10.740	10.480	10.550	9.590	1,127,700
2023-05-08	10.660	10.800	10.520	10.630	9.663	1,065,300
2023-05-05	10.860	10.860	10.560	10.580	9.617	1,552,200
2023-05-04	10.570	10.900	10.570	10.750	9.772	2,609,800

← NewerPage 14 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.