Shanxi Huaxiang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	12.880	12.980	12.760	12.850	11.681	1,165,143
2022-11-01	12.480	12.860	12.330	12.850	11.681	1,412,099
2022-10-31	12.260	12.660	12.260	12.480	11.345	1,244,153
2022-10-28	13.120	13.120	12.450	12.530	11.390	2,367,520
2022-10-27	12.900	13.530	12.900	13.150	11.954	3,494,500
2022-10-26	13.100	13.140	12.780	12.790	11.626	2,542,353
2022-10-25	13.040	13.240	12.770	13.170	11.972	1,261,000
2022-10-24	13.240	13.620	13.000	13.040	11.854	1,312,158
2022-10-21	13.360	13.570	13.250	13.250	12.044	1,215,209
2022-10-20	13.600	13.750	13.140	13.430	12.208	2,869,101
2022-10-19	14.100	14.100	13.610	13.610	12.372	1,136,900
2022-10-18	14.350	14.350	14.010	14.030	12.753	812,979
2022-10-17	13.940	14.150	13.820	14.150	12.863	807,598
2022-10-14	13.890	14.110	13.780	13.960	12.690	1,196,583
2022-10-13	13.670	13.940	13.660	13.730	12.481	919,294
2022-10-12	13.520	13.860	13.370	13.850	12.590	1,517,285
2022-10-11	13.770	13.770	13.420	13.580	12.344	562,195
2022-10-10	14.000	14.000	13.510	13.540	12.308	654,005
2022-09-30	14.150	14.320	13.860	13.910	12.644	1,014,778
2022-09-29	14.530	14.600	14.250	14.300	12.999	832,953
2022-09-28	14.480	14.630	13.970	14.400	13.090	2,491,500
2022-09-27	14.200	14.550	14.160	14.480	13.163	1,358,247
2022-09-26	14.250	14.590	14.080	14.140	12.853	1,041,600
2022-09-23	14.850	14.850	14.220	14.320	13.017	1,121,000
2022-09-22	14.820	14.990	14.700	14.720	13.381	905,853
2022-09-21	15.020	15.150	14.660	14.890	13.535	1,026,483
2022-09-20	14.770	15.220	14.750	15.050	13.681	1,763,756
2022-09-19	14.940	15.010	14.600	14.610	13.281	1,122,800
2022-09-16	15.180	15.450	14.850	14.930	13.572	1,612,972
2022-09-15	15.500	15.590	15.140	15.180	13.799	2,386,700
2022-09-14	15.680	15.980	15.410	15.480	14.072	1,088,300
2022-09-13	15.610	15.880	15.400	15.820	14.381	1,335,096
2022-09-09	15.710	15.710	15.220	15.590	14.172	1,719,400
2022-09-08	15.980	16.040	15.440	15.610	14.190	1,771,000
2022-09-07	15.980	16.090	15.580	16.040	14.581	2,305,745
2022-09-06	15.880	16.130	15.720	16.000	14.544	2,395,326
2022-09-05	15.860	16.050	15.330	15.900	14.453	2,642,065
2022-09-02	15.740	16.280	15.540	15.820	14.381	3,057,408
2022-09-01	15.550	16.080	15.460	15.650	14.226	4,299,708
2022-08-31	15.400	15.670	15.010	15.390	13.990	3,125,420
2022-08-30	15.940	15.940	15.340	15.560	14.144	2,088,200
2022-08-29	15.100	15.930	15.000	15.870	14.426	3,349,370
2022-08-26	15.570	15.980	15.200	15.250	13.862	2,516,400
2022-08-25	15.820	15.980	15.430	15.570	14.153	3,143,500
2022-08-24	16.900	16.900	15.700	15.780	14.344	5,628,600
2022-08-23	16.820	17.220	16.580	16.790	15.262	2,789,528
2022-08-22	17.240	17.290	16.760	16.970	15.426	3,217,885
2022-08-19	17.950	17.950	17.010	17.260	15.690	4,716,900
2022-08-18	17.550	17.930	17.380	17.870	16.244	3,153,560
2022-08-17	17.720	17.800	17.200	17.550	15.953	3,914,100
2022-08-16	16.690	17.610	16.600	17.490	15.899	6,011,736
2022-08-15	16.680	16.850	16.420	16.770	15.244	1,764,600
2022-08-12	17.160	17.460	16.600	16.660	15.144	2,829,485
2022-08-11	16.840	17.220	16.570	17.100	15.544	4,789,566
2022-08-10	16.490	16.860	16.200	16.740	15.217	2,347,960
2022-08-09	16.430	16.780	16.350	16.490	14.990	2,502,900
2022-08-08	16.110	16.690	15.620	16.490	14.990	3,495,742
2022-08-05	16.020	16.260	15.660	16.150	14.681	3,249,700
2022-08-04	15.800	15.970	15.430	15.940	14.490	4,179,619
2022-08-03	16.030	16.420	15.660	15.700	14.272	3,531,900

← NewerPage 17 of 21 · 1,212 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.