Shanxi Huaxiang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	16.090	16.390	15.650	15.930	14.481	5,417,308
2022-08-01	16.390	16.670	15.980	16.410	14.917	4,789,640
2022-07-29	16.660	16.750	16.250	16.490	14.990	6,113,800
2022-07-28	17.050	17.200	16.700	16.950	15.408	3,543,578
2022-07-27	16.730	17.290	16.640	17.040	15.490	6,283,206
2022-07-26	15.800	16.780	15.730	16.680	15.162	7,166,704
2022-07-25	15.640	15.800	15.110	15.290	13.899	2,279,700
2022-07-22	15.830	16.050	15.350	15.610	14.190	3,031,100
2022-07-21	16.160	16.180	15.600	15.810	14.372	3,654,962
2022-07-20	15.480	16.380	15.400	16.110	14.644	5,956,566
2022-07-19	16.810	16.960	15.300	15.480	14.072	12,211,319
2022-07-18	15.770	16.870	15.770	16.810	15.281	8,726,893
2022-07-15	15.760	15.990	15.530	15.780	14.344	2,195,600
2022-07-14	15.800	15.970	15.580	15.850	14.408	2,663,000
2022-07-13	15.270	15.870	15.110	15.700	14.272	3,622,100
2022-07-12	15.520	15.640	15.030	15.130	13.753	1,842,654
2022-07-11	15.420	15.600	15.220	15.520	14.108	2,000,100
2022-07-08	16.080	16.090	15.470	15.470	14.062	3,764,200
2022-07-07	15.910	16.120	15.650	16.000	14.544	4,267,060
2022-07-06	15.630	15.950	15.300	15.850	14.408	2,917,700
2022-07-05	15.780	16.340	15.520	15.700	14.272	4,378,500
2022-07-04	15.880	15.930	15.550	15.780	14.344	3,513,279
2022-07-01	14.940	15.940	14.800	15.940	14.490	6,594,382
2022-06-30	14.990	15.290	14.900	14.910	13.553	3,246,941
2022-06-29	15.600	15.710	14.990	15.000	13.635	4,415,038
2022-06-28	15.570	15.980	15.570	15.710	14.281	3,461,230
2022-06-27	15.580	16.100	15.280	15.600	14.181	6,126,741
2022-06-24	14.840	15.990	14.600	15.750	14.317	15,015,594
2022-06-23	13.580	14.850	13.450	14.550	13.226	6,327,728
2022-06-22	13.670	13.780	13.450	13.500	12.272	1,575,773
2022-06-21	13.790	13.970	13.450	13.600	12.363	2,438,588
2022-06-20	14.020	14.270	13.900	13.910	12.644	2,217,358
2022-06-17	13.940	14.190	13.640	14.180	12.684	2,767,850
2022-06-16	14.050	14.210	13.800	13.970	12.497	2,334,100
2022-06-15	14.450	14.450	14.000	14.110	12.622	1,980,700
2022-06-14	14.420	14.420	13.960	14.300	12.792	1,892,910
2022-06-13	14.300	14.890	14.280	14.420	12.899	2,455,599
2022-06-10	14.490	14.570	14.270	14.470	12.944	1,242,873
2022-06-09	14.870	14.890	14.220	14.350	12.836	1,988,684
2022-06-08	15.020	15.050	14.440	14.770	13.212	2,083,904
2022-06-07	15.150	15.200	14.780	15.030	13.445	1,450,300
2022-06-06	15.200	15.250	14.950	15.100	13.507	1,760,880
2022-06-02	14.910	15.230	14.720	15.150	13.552	2,775,400
2022-06-01	15.000	15.180	14.800	14.910	13.337	2,260,400
2022-05-31	14.990	15.060	14.800	15.000	13.418	1,765,785
2022-05-30	14.610	15.000	14.540	14.980	13.400	2,488,662
2022-05-27	14.400	14.850	14.400	14.670	13.123	2,535,330
2022-05-26	14.280	14.600	14.020	14.460	12.935	2,357,932
2022-05-25	14.040	14.200	13.920	14.040	12.559	1,813,500
2022-05-24	14.490	14.910	14.070	14.110	12.622	3,642,150
2022-05-23	14.070	14.500	14.030	14.370	12.854	2,736,296
2022-05-20	13.780	14.100	13.730	14.050	12.568	2,711,500
2022-05-19	13.590	13.990	13.520	13.850	12.389	2,899,600
2022-05-18	13.810	14.690	13.710	13.920	12.452	5,708,300
2022-05-17	13.380	13.400	13.160	13.360	11.951	1,616,700
2022-05-16	12.730	13.590	12.730	13.430	12.013	3,354,000
2022-05-13	12.770	12.810	12.550	12.690	11.352	916,696
2022-05-12	12.800	12.910	12.410	12.670	11.334	2,016,100
2022-05-11	12.850	13.180	12.720	12.750	11.405	1,933,380
2022-05-10	12.480	12.860	12.340	12.850	11.495	1,636,720

← NewerPage 18 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.