Shanxi Huaxiang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	14.130	14.450	13.100	13.380	13.380	10,717,623
2026-07-17	14.700	14.750	13.870	14.130	14.130	7,444,671
2026-07-16	15.020	15.070	14.620	14.690	14.690	4,504,800
2026-07-15	15.290	15.420	14.910	15.020	15.020	6,628,272
2026-07-14	15.500	15.580	14.900	15.330	15.330	6,517,598
2026-07-13	16.160	16.160	15.420	15.500	15.500	5,887,330
2026-07-10	16.160	16.390	15.900	15.970	15.970	5,094,474
2026-07-09	15.870	16.210	15.470	16.210	16.210	5,717,193
2026-07-08	16.020	16.430	15.900	15.900	15.900	6,236,945
2026-07-07	16.430	16.670	15.940	16.000	16.000	5,768,400
2026-07-06	17.310	17.400	16.430	16.470	16.470	9,411,417
2026-07-03	16.690	17.470	16.680	17.310	17.310	8,432,100
2026-07-02	16.630	17.230	16.450	16.510	16.510	8,400,608
2026-07-01	16.640	16.980	16.490	16.700	16.700	6,169,525
2026-06-30	16.230	16.800	16.050	16.730	16.730	9,172,300
2026-06-29	17.210	17.210	16.280	16.350	16.350	8,130,685
2026-06-26	17.360	17.390	16.710	17.030	17.030	8,495,224
2026-06-25	17.800	17.960	17.230	17.370	17.370	7,145,108
2026-06-24	17.960	18.000	17.150	17.780	17.780	7,711,690
2026-06-23	17.720	18.430	17.620	18.000	18.000	9,305,700
2026-06-22	18.500	18.680	17.580	17.720	17.720	13,583,610
2026-06-18	18.450	18.750	18.300	18.500	18.500	6,783,001
2026-06-17	18.620	18.950	18.280	18.480	18.480	6,753,340
2026-06-16	18.310	18.880	18.100	18.750	18.750	10,953,950
2026-06-15	18.390	18.490	18.010	18.270	18.270	9,925,192
2026-06-12	18.500	18.600	18.060	18.260	18.260	9,425,747
2026-06-11	18.110	18.730	17.980	18.250	18.250	8,655,835
2026-06-10	19.700	19.700	18.600	18.670	18.670	12,445,933
2026-06-09	18.810	20.020	18.650	19.800	19.800	19,697,894
2026-06-08	19.500	19.960	18.990	18.990	18.990	21,054,707
2026-06-05	20.510	21.430	20.310	21.100	21.100	21,906,961
2026-06-04	21.730	21.770	20.110	20.510	20.510	21,997,020
2026-06-03	22.010	22.430	21.580	21.940	21.940	17,204,774
2026-06-02	21.600	22.050	20.660	21.940	21.940	14,734,472
2026-06-01	20.240	22.260	20.240	21.560	21.560	21,818,257
2026-05-29	20.900	20.910	20.060	20.240	20.240	11,561,790
2026-05-28	21.690	21.980	20.810	20.850	20.850	11,432,503
2026-05-27	22.120	22.450	21.600	21.740	21.740	10,821,200
2026-05-26	23.000	23.950	21.950	22.410	22.410	14,041,300
2026-05-25	22.150	22.890	22.150	22.620	22.620	11,856,600
2026-05-22	22.390	22.690	21.980	22.150	22.150	11,862,600
2026-05-21	21.640	22.800	21.150	22.290	22.290	22,369,155
2026-05-20	21.600	21.840	21.360	21.640	21.640	7,709,485
2026-05-19	22.030	22.800	21.570	21.920	21.714	7,422,849
2026-05-18	22.030	22.360	21.750	21.940	21.734	7,776,200
2026-05-15	22.290	22.970	22.020	22.240	22.031	13,026,986
2026-05-14	23.100	23.150	21.900	22.290	22.081	9,698,971
2026-05-13	22.380	22.980	21.910	22.650	22.437	12,525,590
2026-05-12	22.190	22.560	21.900	22.230	22.021	8,959,090
2026-05-11	22.430	22.880	21.810	22.180	21.972	12,196,574
2026-05-08	22.630	22.750	22.140	22.410	22.199	11,506,868
2026-05-07	22.330	22.810	21.940	22.620	22.407	13,112,486
2026-05-06	21.500	22.660	20.890	22.310	22.100	19,332,640
2026-04-30	20.700	21.090	20.510	20.750	20.555	8,550,686
2026-04-29	21.310	21.360	20.720	20.860	20.664	9,783,834
2026-04-28	21.220	21.670	21.020	21.220	21.021	13,207,150
2026-04-27	20.570	21.320	20.210	21.210	21.011	13,525,400
2026-04-24	20.770	21.190	20.180	20.610	20.416	13,188,800
2026-04-23	21.800	22.210	20.510	20.580	20.387	21,284,255
2026-04-22	20.990	22.390	20.600	22.070	21.863	22,230,104

← NewerPage 2 of 5 · 243 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.