Shanxi Huaxiang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	14.420	15.380	14.180	15.060	13.472	17,072,344
2022-01-28	13.220	14.420	13.180	14.420	12.899	11,030,711
2022-01-27	13.140	13.320	12.900	13.110	11.727	2,663,766
2022-01-26	12.840	13.300	12.840	13.200	11.808	2,223,000
2022-01-25	13.310	13.580	12.470	12.880	11.522	2,944,200
2022-01-24	13.340	13.580	13.190	13.360	11.951	1,374,250
2022-01-21	13.340	13.540	13.020	13.320	11.915	2,359,788
2022-01-20	13.870	13.870	13.330	13.340	11.933	2,553,500
2022-01-19	13.780	13.910	13.600	13.870	12.407	1,949,400
2022-01-18	13.940	14.050	13.580	13.810	12.353	2,746,300
2022-01-17	13.410	14.050	13.330	13.930	12.461	3,814,200
2022-01-14	13.860	13.980	13.450	13.450	12.031	4,042,709
2022-01-13	13.880	14.100	13.780	13.880	12.416	3,327,452
2022-01-12	13.720	14.010	13.580	13.880	12.416	4,220,993
2022-01-11	13.730	13.840	13.460	13.710	12.264	4,273,500
2022-01-10	13.350	13.740	13.250	13.700	12.255	3,667,605
2022-01-07	13.580	13.690	13.330	13.350	11.942	4,433,180
2022-01-06	12.990	13.770	12.900	13.580	12.148	6,259,933
2022-01-05	13.160	13.160	12.830	12.900	11.539	3,078,210
2022-01-04	13.300	13.340	12.920	13.160	11.772	3,277,620
2021-12-31	12.990	13.350	12.910	13.200	11.808	5,674,794
2021-12-30	12.960	13.020	12.880	13.000	11.629	3,661,850
2021-12-29	12.760	13.000	12.640	12.960	11.593	3,361,000
2021-12-28	12.690	12.880	12.560	12.760	11.414	2,394,300
2021-12-27	12.350	12.700	12.270	12.620	11.289	2,770,924
2021-12-24	12.400	12.600	12.230	12.390	11.083	3,067,265
2021-12-23	12.650	12.650	12.420	12.460	11.146	2,707,450
2021-12-22	12.600	12.740	12.410	12.560	11.235	6,420,096
2021-12-21	12.880	13.070	12.730	13.070	11.691	7,269,641
2021-12-20	12.970	13.010	12.900	12.930	11.566	7,420,657
2021-12-17	13.000	13.170	12.850	12.940	11.575	3,882,800
2021-12-16	12.730	13.000	12.610	13.000	11.629	2,901,200
2021-12-15	12.630	12.870	12.570	12.720	11.378	3,175,600
2021-12-14	12.550	12.720	12.420	12.600	11.271	3,086,700
2021-12-13	12.290	12.650	12.180	12.560	11.235	4,756,390
2021-12-10	12.000	12.280	11.980	12.210	10.922	4,517,900
2021-12-09	12.070	12.210	12.000	12.040	10.770	4,701,503
2021-12-08	12.010	12.130	12.000	12.030	10.761	3,256,700
2021-12-07	12.320	12.410	11.910	12.020	10.752	2,796,520
2021-12-06	12.550	12.560	12.230	12.300	11.003	2,534,900
2021-12-03	12.560	12.630	12.390	12.540	11.217	1,992,640
2021-12-02	12.880	13.080	12.530	12.580	11.253	2,349,600
2021-12-01	12.760	13.030	12.730	12.890	11.530	1,974,700
2021-11-30	12.760	12.980	12.610	12.850	11.495	1,894,290
2021-11-29	12.800	12.970	12.610	12.700	11.360	3,044,085
2021-11-26	13.230	13.410	13.040	13.050	11.674	3,112,614
2021-11-25	13.400	13.440	13.210	13.230	11.835	2,409,619
2021-11-24	13.410	13.540	13.250	13.410	11.996	2,537,920
2021-11-23	13.270	13.620	13.270	13.540	12.112	2,951,794
2021-11-22	13.400	13.520	13.150	13.350	11.942	3,368,760
2021-11-19	13.100	13.480	12.820	13.400	11.987	4,503,924
2021-11-18	13.040	13.290	12.990	13.050	11.674	2,782,600
2021-11-17	12.910	13.020	12.750	12.980	11.611	2,188,014
2021-11-16	13.220	13.300	12.820	12.820	11.468	3,944,485
2021-11-15	13.020	13.370	12.950	13.250	11.852	3,551,170
2021-11-12	13.100	13.190	12.890	13.030	11.656	3,090,086
2021-11-11	12.980	13.160	12.800	13.140	11.754	4,433,450
2021-11-10	12.710	12.960	12.540	12.960	11.593	3,122,800
2021-11-09	12.790	12.900	12.640	12.750	11.405	2,339,300
2021-11-08	12.670	12.840	12.400	12.810	11.459	3,796,344

← NewerPage 20 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.