Shanxi Huaxiang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	20.270	20.660	20.270	20.640	20.446	7,999,000
2026-04-20	20.270	20.810	20.060	20.660	20.466	12,331,900
2026-04-17	20.370	20.550	20.150	20.250	20.060	9,040,240
2026-04-16	20.230	21.000	20.170	20.410	20.218	13,103,173
2026-04-15	19.790	20.700	19.630	20.380	20.189	17,777,425
2026-04-14	19.300	20.090	19.090	19.800	19.614	20,873,900
2026-04-13	18.560	19.130	18.560	18.790	18.613	12,326,600
2026-04-10	19.250	19.300	18.730	18.750	18.574	17,632,109
2026-04-09	18.560	19.110	18.300	19.010	18.831	32,883,124
2026-04-08	17.080	17.770	17.080	17.760	17.593	12,195,904
2026-04-07	16.620	17.090	16.620	16.850	16.692	4,015,490
2026-04-03	16.880	16.900	16.470	16.570	16.414	2,562,001
2026-04-02	16.900	16.990	16.650	16.880	16.721	5,002,700
2026-04-01	16.380	16.880	16.360	16.850	16.692	8,164,799
2026-03-31	16.660	16.790	15.900	16.110	15.959	8,806,216
2026-03-30	16.720	17.050	16.610	16.660	16.503	4,406,400
2026-03-27	16.700	16.960	16.660	16.940	16.781	3,253,700
2026-03-26	17.270	17.350	16.780	16.850	16.692	5,701,800
2026-03-25	16.900	17.300	16.810	17.300	17.137	5,288,263
2026-03-24	16.550	16.820	16.450	16.810	16.652	6,701,392
2026-03-23	16.840	17.030	16.120	16.270	16.117	13,877,557
2026-03-20	17.440	17.570	17.200	17.200	17.038	6,477,927
2026-03-19	17.100	17.860	17.060	17.480	17.316	13,073,949
2026-03-18	16.630	17.350	16.630	17.300	17.137	8,296,803
2026-03-17	17.290	17.350	16.600	16.680	16.523	12,005,478
2026-03-16	17.490	17.490	17.100	17.290	17.128	8,478,678
2026-03-13	18.050	18.050	17.300	17.350	17.187	7,063,700
2026-03-12	18.060	18.220	17.710	17.880	17.712	8,992,250
2026-03-11	17.580	18.300	17.470	17.960	17.791	11,130,078
2026-03-10	17.420	17.680	17.310	17.610	17.445	5,472,831
2026-03-09	17.680	17.680	17.080	17.260	17.098	9,576,750
2026-03-06	17.480	18.260	17.470	17.860	17.692	10,220,900
2026-03-05	17.280	17.750	17.280	17.620	17.454	8,736,118
2026-03-04	17.190	17.560	17.020	17.150	16.989	5,536,320
2026-03-03	17.900	17.950	17.230	17.270	17.108	7,901,800
2026-03-02	17.140	17.920	17.100	17.790	17.623	13,826,741
2026-02-27	17.510	17.510	16.850	17.140	16.979	9,914,300
2026-02-26	17.580	17.800	17.320	17.520	17.355	6,234,700
2026-02-25	17.310	17.730	17.280	17.530	17.365	4,938,798
2026-02-24	17.540	17.600	17.210	17.290	17.128	5,531,500
2026-02-13	17.800	17.890	17.320	17.460	17.296	5,105,000
2026-02-12	17.700	17.930	17.650	17.790	17.623	4,481,200
2026-02-11	17.460	17.710	17.350	17.680	17.514	3,787,100
2026-02-10	17.700	17.840	17.470	17.530	17.365	4,946,300
2026-02-09	17.490	17.850	17.380	17.700	17.534	9,864,000
2026-02-06	17.320	17.470	17.010	17.170	17.009	4,867,900
2026-02-05	17.520	17.700	17.210	17.420	17.256	4,394,300
2026-02-04	17.280	17.980	17.200	17.520	17.355	10,925,400
2026-02-03	17.030	17.410	16.860	17.280	17.118	7,771,300
2026-02-02	16.890	17.290	16.800	16.980	16.820	8,841,000
2026-01-30	16.660	16.920	16.410	16.870	16.712	10,864,500
2026-01-29	16.990	17.140	16.530	16.650	16.494	11,168,300
2026-01-28	17.400	17.440	16.970	17.070	16.910	9,820,578
2026-01-27	17.600	17.620	16.930	17.400	17.237	10,196,401
2026-01-26	19.030	19.030	17.220	17.460	17.296	21,190,000
2026-01-23	18.740	19.220	18.610	19.080	18.901	7,279,500
2026-01-22	18.820	19.250	18.660	18.780	18.604	6,766,505
2026-01-21	18.750	19.100	18.280	18.820	18.643	10,917,934
2026-01-20	19.320	19.480	18.800	18.940	18.762	11,975,406
2026-01-19	19.480	19.850	19.360	19.500	19.317	10,844,738

← NewerPage 3 of 21 · 1,216 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.