Shanxi Huaxiang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	12.620	12.840	12.430	12.580	11.253	1,094,380
2022-05-06	12.900	13.050	12.600	12.620	11.289	1,439,520
2022-05-05	13.000	13.440	12.760	13.100	11.718	1,749,400
2022-04-29	12.550	12.970	12.400	12.970	11.602	1,818,432
2022-04-28	12.780	12.870	12.380	12.420	11.110	1,587,100
2022-04-27	12.570	12.860	12.180	12.790	11.441	1,602,741
2022-04-26	13.010	13.160	12.100	12.570	11.244	2,281,720
2022-04-25	14.240	14.240	13.010	13.050	11.674	1,976,566
2022-04-22	14.090	14.240	13.660	14.170	12.675	1,476,703
2022-04-21	14.640	14.640	14.060	14.120	12.631	2,003,100
2022-04-20	15.380	15.380	14.500	14.630	13.087	3,923,800
2022-04-19	14.900	15.630	14.900	15.630	13.981	2,845,400
2022-04-18	14.870	15.020	14.460	15.000	13.418	1,247,000
2022-04-15	15.340	15.340	14.710	14.840	13.275	2,072,600
2022-04-14	14.720	15.360	14.640	15.280	13.668	2,196,100
2022-04-13	14.630	15.160	14.360	14.730	13.176	1,352,100
2022-04-12	14.460	14.730	14.230	14.660	13.114	807,800
2022-04-11	14.630	14.990	14.320	14.590	13.051	1,453,800
2022-04-08	14.300	14.770	13.930	14.710	13.158	1,688,700
2022-04-07	14.760	14.800	14.200	14.200	12.702	1,645,800
2022-04-06	14.680	14.900	14.620	14.870	13.302	789,000
2022-04-01	15.310	15.380	14.710	14.810	13.248	1,579,985
2022-03-31	14.710	15.590	14.660	15.260	13.650	2,643,457
2022-03-30	14.860	16.100	14.710	15.290	13.677	3,317,100
2022-03-29	14.800	15.060	14.490	14.640	13.096	1,193,100
2022-03-28	14.700	14.980	14.520	14.750	13.194	1,202,700
2022-03-25	15.370	15.500	14.760	14.820	13.257	2,557,400
2022-03-24	15.360	15.600	15.140	15.400	13.776	1,716,596
2022-03-23	15.550	15.630	15.250	15.350	13.731	1,665,000
2022-03-22	15.410	15.630	15.090	15.540	13.901	2,087,942
2022-03-21	15.670	15.750	15.150	15.490	13.856	2,690,800
2022-03-18	15.570	15.710	15.350	15.630	13.981	2,459,923
2022-03-17	14.800	16.080	14.650	15.600	13.955	5,304,397
2022-03-16	14.450	14.740	14.060	14.650	13.105	2,078,400
2022-03-15	14.400	14.500	14.010	14.130	12.640	2,140,200
2022-03-14	15.030	15.030	14.400	14.400	12.881	1,980,800
2022-03-11	14.480	15.050	14.150	15.000	13.418	2,445,300
2022-03-10	15.080	15.190	14.500	14.530	12.997	2,362,400
2022-03-09	14.860	15.140	14.010	14.850	13.284	4,594,500
2022-03-08	15.040	15.440	14.730	14.870	13.302	3,499,500
2022-03-07	15.150	15.450	14.900	15.070	13.481	3,130,600
2022-03-04	15.360	15.880	15.250	15.310	13.695	3,745,500
2022-03-03	15.730	15.800	15.510	15.550	13.910	2,587,566
2022-03-02	15.800	15.940	15.420	15.760	14.098	4,693,878
2022-03-01	15.360	16.320	15.220	15.970	14.286	6,439,800
2022-02-28	14.880	15.450	14.700	15.350	13.731	4,954,127
2022-02-25	14.910	15.150	14.710	14.980	13.400	3,354,900
2022-02-24	14.980	15.330	14.180	14.880	13.311	5,626,850
2022-02-23	14.690	15.160	14.450	15.100	13.507	6,336,801
2022-02-22	14.620	14.840	14.310	14.580	13.042	4,139,148
2022-02-21	14.690	14.900	14.540	14.730	13.176	3,689,853
2022-02-18	14.710	14.940	14.390	14.830	13.266	5,273,043
2022-02-17	15.320	15.630	14.820	14.980	13.400	8,476,751
2022-02-16	14.450	15.830	14.410	15.320	13.704	12,718,697
2022-02-15	14.520	14.810	14.010	14.390	12.872	5,512,493
2022-02-14	14.270	14.550	14.100	14.510	12.980	4,504,001
2022-02-11	14.710	14.800	14.220	14.390	12.872	6,719,147
2022-02-10	14.800	14.900	14.410	14.880	13.311	6,373,054
2022-02-09	14.580	14.980	14.390	14.910	13.337	9,368,658
2022-02-08	14.610	14.780	14.310	14.690	13.141	10,401,254

← NewerPage 19 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.