Shanxi Huaxiang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	10.310	10.680	10.310	10.620	9.654	3,224,094
2023-04-27	10.100	10.450	10.000	10.380	9.436	3,189,800
2023-04-26	9.580	10.300	9.580	10.100	9.181	3,691,100
2023-04-25	10.130	10.230	9.560	9.720	8.836	3,905,700
2023-04-24	10.200	10.240	9.950	10.190	9.263	1,445,200
2023-04-21	10.530	10.570	10.180	10.200	9.272	2,084,476
2023-04-20	10.410	10.630	10.150	10.550	9.590	2,828,200
2023-04-19	10.620	10.620	10.390	10.410	9.463	1,966,200
2023-04-18	10.640	10.680	10.540	10.620	9.654	1,145,500
2023-04-17	10.530	10.730	10.450	10.630	9.663	2,513,700
2023-04-14	10.570	10.610	10.400	10.450	9.499	1,933,860
2023-04-13	10.610	10.690	10.500	10.520	9.563	1,894,732
2023-04-12	10.640	10.840	10.550	10.680	9.708	2,015,032
2023-04-11	10.790	10.810	10.510	10.590	9.626	2,132,100
2023-04-10	10.680	10.960	10.680	10.790	9.808	2,422,200
2023-04-07	10.700	10.740	10.630	10.700	9.726	1,318,460
2023-04-06	10.660	10.760	10.550	10.740	9.763	1,682,359
2023-04-04	11.020	11.020	10.670	10.690	9.717	2,367,600
2023-04-03	10.880	11.040	10.860	11.030	10.026	1,428,778
2023-03-31	10.880	10.900	10.800	10.890	9.899	1,693,200
2023-03-30	10.870	10.990	10.750	10.840	9.854	1,514,394
2023-03-29	11.080	11.110	10.850	10.860	9.872	1,408,300
2023-03-28	11.150	11.220	11.010	11.070	10.063	1,594,900
2023-03-27	11.090	11.180	10.960	11.110	10.099	1,418,300
2023-03-24	11.090	11.180	11.040	11.090	10.081	1,421,000
2023-03-23	11.150	11.170	11.010	11.090	10.081	1,435,600
2023-03-22	11.140	11.270	11.050	11.200	10.181	1,704,800
2023-03-21	10.870	11.080	10.790	11.070	10.063	2,070,500
2023-03-20	10.820	10.880	10.680	10.870	9.881	1,686,500
2023-03-17	10.820	11.050	10.750	10.830	9.845	2,764,047
2023-03-16	10.880	11.020	10.680	10.710	9.736	3,566,889
2023-03-15	10.770	10.990	10.690	10.910	9.917	3,634,389
2023-03-14	10.860	10.900	10.470	10.610	9.645	3,458,669
2023-03-13	11.090	11.090	10.750	10.880	9.890	3,294,200
2023-03-10	11.260	11.310	11.070	11.090	10.081	2,074,162
2023-03-09	11.460	11.490	11.240	11.290	10.263	2,099,400
2023-03-08	11.410	11.480	11.310	11.430	10.390	2,032,385
2023-03-07	11.780	11.820	11.470	11.510	10.463	2,273,089
2023-03-06	12.080	12.080	11.630	11.780	10.708	3,706,600
2023-03-03	12.130	12.150	11.960	12.020	10.926	1,221,100
2023-03-02	12.140	12.190	12.070	12.130	11.026	1,322,300
2023-03-01	12.160	12.230	12.050	12.140	11.035	1,754,300
2023-02-28	12.210	12.350	12.000	12.100	10.999	1,551,200
2023-02-27	12.310	12.400	12.180	12.290	11.172	2,289,300
2023-02-24	12.500	12.610	12.230	12.310	11.190	1,813,300
2023-02-23	12.600	12.710	12.410	12.530	11.390	1,638,600
2023-02-22	12.480	12.630	12.410	12.570	11.426	1,588,100
2023-02-21	12.470	12.690	12.380	12.510	11.372	2,057,400
2023-02-20	12.300	12.420	12.210	12.380	11.254	1,961,300
2023-02-17	12.250	12.390	12.140	12.160	11.054	1,174,947
2023-02-16	12.770	12.790	12.140	12.250	11.135	2,509,547
2023-02-15	12.770	12.830	12.650	12.730	11.572	1,284,600
2023-02-14	12.880	12.980	12.710	12.760	11.599	1,425,657
2023-02-13	12.810	12.880	12.730	12.840	11.672	1,357,156
2023-02-10	12.800	12.850	12.690	12.740	11.581	1,334,200
2023-02-09	12.710	12.840	12.660	12.800	11.635	2,074,185
2023-02-08	12.790	12.790	12.670	12.710	11.554	747,200
2023-02-07	12.670	12.780	12.590	12.760	11.599	671,376
2023-02-06	12.670	12.700	12.550	12.640	11.490	784,900
2023-02-03	12.900	12.900	12.520	12.670	11.517	1,196,456

← NewerPage 15 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.