Shanxi Huaxiang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	19.800	19.800	18.710	19.480	19.297	15,105,780
2026-01-15	19.320	20.100	19.320	19.690	19.505	16,708,600
2026-01-14	18.900	19.970	18.560	19.400	19.218	24,801,459
2026-01-13	18.860	19.600	18.700	18.920	18.742	18,913,277
2026-01-12	17.700	19.300	17.700	18.870	18.693	25,882,054
2026-01-09	17.340	18.280	17.290	17.660	17.494	13,161,002
2026-01-08	17.230	17.280	17.020	17.190	17.029	5,057,919
2026-01-07	17.310	17.590	17.150	17.190	17.029	8,787,778
2026-01-06	17.370	17.560	17.220	17.310	17.147	5,968,161
2026-01-05	17.370	17.480	17.280	17.340	17.177	6,180,700
2025-12-31	17.860	17.890	17.320	17.370	17.207	5,257,400
2025-12-30	18.000	18.000	17.610	17.770	17.603	6,230,700
2025-12-29	17.600	18.300	17.500	18.010	17.841	10,702,763
2025-12-26	17.550	17.820	17.240	17.610	17.445	6,137,900
2025-12-25	17.650	17.740	17.250	17.610	17.445	6,309,200
2025-12-24	17.310	18.080	17.050	17.720	17.554	9,881,188
2025-12-23	17.290	17.640	17.060	17.150	16.989	4,593,400
2025-12-22	17.400	17.550	17.210	17.310	17.147	5,502,200
2025-12-19	17.630	17.770	17.440	17.470	17.306	4,079,700
2025-12-18	17.630	17.690	17.410	17.460	17.296	3,705,100
2025-12-17	17.470	17.790	17.100	17.640	17.474	6,288,500
2025-12-16	18.200	18.360	17.430	17.530	17.365	7,097,400
2025-12-15	18.200	18.450	18.090	18.200	18.029	6,774,900
2025-12-12	18.680	18.680	18.120	18.330	18.158	7,807,100
2025-12-11	19.350	19.380	18.550	18.560	18.386	10,521,800
2025-12-10	18.250	19.490	18.170	19.360	19.178	21,203,989
2025-12-09	18.550	18.890	18.180	18.310	18.138	8,002,829
2025-12-08	18.600	18.980	17.870	18.810	18.633	16,561,771
2025-12-05	18.160	18.600	18.090	18.550	18.376	12,375,190
2025-12-04	18.380	18.570	18.080	18.220	18.049	8,852,181
2025-12-03	18.000	18.610	18.000	18.350	18.178	17,171,077
2025-12-02	18.000	18.180	17.820	18.000	17.831	10,842,078
2025-12-01	17.630	18.130	17.500	17.900	17.732	15,038,368
2025-11-28	16.770	17.720	16.380	17.630	17.464	15,413,685
2025-11-27	16.500	16.980	16.380	16.710	16.553	8,738,600
2025-11-26	16.100	16.500	15.810	16.500	16.345	9,958,186
2025-11-25	16.490	16.490	15.980	16.100	15.949	8,665,302
2025-11-24	16.430	16.560	15.880	16.290	16.137	11,991,990
2025-11-21	17.400	17.460	16.140	16.270	16.117	13,213,200
2025-11-20	17.740	18.140	17.470	17.500	17.336	7,415,800
2025-11-19	18.160	18.670	17.610	17.850	17.682	12,203,600
2025-11-18	18.710	18.900	18.180	18.240	18.069	10,487,900
2025-11-17	18.150	19.070	18.150	18.760	18.584	24,531,900
2025-11-14	17.680	18.170	17.620	17.850	17.682	11,191,717
2025-11-13	17.700	17.760	17.420	17.680	17.514	7,390,700
2025-11-12	18.050	18.120	17.600	17.660	17.494	7,879,757
2025-11-11	18.150	18.500	17.800	17.930	17.762	12,994,900
2025-11-10	18.050	18.490	17.760	18.050	17.880	17,156,340
2025-11-07	17.940	18.080	17.700	17.790	17.623	11,604,300
2025-11-06	17.400	18.240	17.400	17.930	17.762	24,162,858
2025-11-05	17.010	17.430	16.960	17.300	17.137	7,133,232
2025-11-04	17.710	17.800	16.910	17.110	16.949	11,301,100
2025-11-03	17.700	17.830	17.370	17.700	17.534	8,523,168
2025-10-31	17.430	17.960	17.350	17.760	17.593	11,635,349
2025-10-30	17.990	17.990	17.320	17.410	17.246	9,851,734
2025-10-29	17.510	18.160	17.510	18.010	17.627	18,984,792
2025-10-28	16.830	17.750	16.830	17.500	17.128	18,586,500
2025-10-27	16.720	17.240	16.710	17.050	16.687	7,408,990
2025-10-24	17.080	17.080	16.670	16.710	16.354	6,255,838
2025-10-23	17.000	17.250	16.530	16.700	16.345	7,931,138

← NewerPage 4 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.