Shanxi Huaxiang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	12.900	12.900	12.520	12.670	11.517	1,196,456
2023-02-02	12.850	13.070	12.720	12.830	11.663	1,353,300
2023-02-01	12.690	12.840	12.540	12.800	11.635	988,784
2023-01-31	12.490	12.690	12.440	12.640	11.490	879,742
2023-01-30	12.430	12.690	12.420	12.510	11.372	1,305,900
2023-01-20	12.340	12.420	12.230	12.330	11.208	846,376
2023-01-19	12.280	12.390	12.220	12.290	11.172	1,081,500
2023-01-18	12.400	12.400	12.250	12.300	11.181	1,058,988
2023-01-17	12.250	12.380	12.230	12.330	11.208	1,216,836
2023-01-16	12.130	12.490	12.060	12.330	11.208	1,628,600
2023-01-13	11.810	12.330	11.810	12.130	11.026	1,755,301
2023-01-12	11.940	11.980	11.840	11.920	10.835	819,453
2023-01-11	11.800	12.160	11.800	11.870	10.790	1,208,300
2023-01-10	11.980	12.060	11.800	11.900	10.817	931,300
2023-01-09	12.000	12.160	11.920	12.060	10.963	990,600
2023-01-06	12.000	12.090	11.930	11.980	10.890	883,276
2023-01-05	11.760	12.000	11.760	11.970	10.881	1,069,401
2023-01-04	11.840	11.890	11.710	11.800	10.726	805,700
2023-01-03	11.650	11.830	11.520	11.780	10.708	836,142
2022-12-30	11.580	11.860	11.580	11.650	10.590	741,800
2022-12-29	11.550	11.700	11.370	11.580	10.526	1,216,147
2022-12-28	11.650	11.680	11.500	11.550	10.499	837,201
2022-12-27	11.740	11.860	11.530	11.730	10.663	773,600
2022-12-26	11.350	11.750	11.270	11.740	10.672	947,200
2022-12-23	11.260	11.390	11.120	11.280	10.254	1,055,453
2022-12-22	11.720	11.820	11.250	11.380	10.345	971,800
2022-12-21	11.770	11.870	11.580	11.770	10.699	828,900
2022-12-20	11.750	11.870	11.540	11.830	10.754	811,500
2022-12-19	11.930	11.940	11.560	11.670	10.608	1,605,700
2022-12-16	12.230	12.240	11.820	11.890	10.808	1,728,800
2022-12-15	12.190	12.300	12.080	12.270	11.154	823,200
2022-12-14	12.260	12.280	12.130	12.190	11.081	908,600
2022-12-13	12.510	12.530	12.150	12.230	11.117	1,966,309
2022-12-12	12.750	12.750	12.460	12.490	11.354	961,542
2022-12-09	12.830	12.880	12.630	12.700	11.544	1,080,936
2022-12-08	13.030	13.080	12.800	12.820	11.654	1,421,936
2022-12-07	12.950	13.200	12.800	13.030	11.844	1,996,900
2022-12-06	12.930	12.980	12.790	12.930	11.754	1,732,300
2022-12-05	12.810	13.030	12.780	13.010	11.826	1,732,813
2022-12-02	12.900	12.950	12.700	12.800	11.635	1,124,700
2022-12-01	12.770	13.180	12.750	12.950	11.772	1,611,588
2022-11-30	12.790	13.000	12.710	12.770	11.608	1,062,500
2022-11-29	12.500	12.780	12.380	12.770	11.608	1,477,587
2022-11-28	12.590	12.610	12.400	12.500	11.363	892,636
2022-11-25	12.800	12.880	12.660	12.670	11.517	748,200
2022-11-24	12.790	12.940	12.760	12.820	11.654	712,800
2022-11-23	12.850	12.890	12.570	12.790	11.626	1,151,382
2022-11-22	13.090	13.220	12.770	12.870	11.699	1,490,782
2022-11-21	13.310	13.320	12.840	13.110	11.917	2,127,636
2022-11-18	13.260	13.760	13.170	13.380	12.163	2,524,078
2022-11-17	13.300	13.300	13.010	13.240	12.035	1,596,312
2022-11-16	13.500	13.560	13.250	13.310	12.099	1,415,500
2022-11-15	13.350	13.520	13.210	13.500	12.272	1,853,547
2022-11-14	13.260	13.590	13.180	13.340	12.126	2,967,400
2022-11-11	13.200	13.320	13.040	13.210	12.008	2,306,200
2022-11-10	13.280	13.280	12.950	12.970	11.790	1,075,660
2022-11-09	13.200	13.200	13.070	13.170	11.972	1,090,229
2022-11-08	13.260	13.330	13.050	13.150	11.954	1,093,200
2022-11-07	13.320	13.450	13.100	13.220	12.017	1,196,000
2022-11-04	12.900	13.440	12.810	13.350	12.135	2,302,784

← NewerPage 16 of 21 · 1,218 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.