Shanxi Huaxiang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	16.800	17.700	16.800	17.110	16.746	19,590,361
2025-10-21	16.650	17.490	16.630	17.170	16.805	17,124,600
2025-10-20	16.100	16.670	16.100	16.610	16.257	9,276,201
2025-10-17	16.650	16.650	16.030	16.030	15.689	7,925,600
2025-10-16	16.960	16.970	16.600	16.650	16.296	4,573,899
2025-10-15	16.580	16.980	16.260	16.960	16.599	8,461,700
2025-10-14	16.790	17.060	16.370	16.480	16.129	9,318,058
2025-10-13	16.820	16.950	16.400	16.800	16.443	13,128,072
2025-10-10	17.560	18.100	17.250	17.330	16.961	10,871,600
2025-10-09	16.620	17.850	16.620	17.550	17.177	18,220,600
2025-09-30	16.540	17.050	16.450	16.700	16.345	8,948,788
2025-09-29	16.800	16.810	16.330	16.530	16.178	10,385,700
2025-09-26	16.120	17.280	15.880	16.820	16.462	20,911,087
2025-09-25	16.850	16.940	16.090	16.140	15.797	15,837,712
2025-09-24	16.520	16.950	16.400	16.890	16.531	6,237,200
2025-09-23	16.800	16.970	16.310	16.620	16.266	8,810,954
2025-09-22	17.050	17.430	16.650	16.790	16.433	12,484,875
2025-09-19	17.580	17.580	16.950	17.050	16.687	12,832,134
2025-09-18	17.590	18.390	17.400	17.710	17.333	17,472,988
2025-09-17	17.600	18.140	17.490	17.590	17.216	12,026,623
2025-09-16	16.960	17.770	16.790	17.600	17.226	16,855,267
2025-09-15	17.170	17.330	16.900	16.940	16.580	7,464,930
2025-09-12	17.520	17.600	17.140	17.160	16.795	9,016,500
2025-09-11	17.430	17.550	17.050	17.490	17.118	9,554,453
2025-09-10	17.600	18.100	17.440	17.480	17.108	9,311,426
2025-09-09	17.920	17.920	17.510	17.600	17.226	7,970,078
2025-09-08	18.330	18.550	17.800	17.970	17.588	12,379,466
2025-09-05	17.390	18.220	17.230	18.060	17.676	18,572,256
2025-09-04	17.210	18.080	17.070	17.320	16.952	21,863,605
2025-09-03	17.730	17.730	17.150	17.180	16.814	11,333,686
2025-09-02	17.620	17.900	16.970	17.730	17.353	16,621,987
2025-09-01	17.560	17.970	17.470	17.610	17.235	11,734,343
2025-08-29	17.350	17.990	17.290	17.550	17.177	16,590,900
2025-08-28	17.510	17.610	16.920	17.460	17.089	16,783,615
2025-08-27	18.180	18.440	17.450	17.480	17.108	16,990,976
2025-08-26	18.530	18.550	18.100	18.180	17.793	11,176,978
2025-08-25	18.600	18.800	18.300	18.580	18.185	11,794,037
2025-08-22	18.990	19.100	18.360	18.500	18.106	14,576,385
2025-08-21	18.790	19.020	18.480	18.620	18.224	15,339,545
2025-08-20	18.110	19.450	18.110	18.930	18.527	34,772,885
2025-08-19	17.660	18.120	17.440	17.720	17.343	13,378,629
2025-08-18	17.520	17.770	17.140	17.690	17.314	16,567,014
2025-08-15	16.650	17.750	16.580	17.550	17.177	21,162,178
2025-08-14	16.720	16.900	16.560	16.560	16.208	8,368,100
2025-08-13	16.230	17.110	16.150	16.810	16.452	14,367,893
2025-08-12	16.640	16.640	16.040	16.190	15.846	11,418,660
2025-08-11	16.630	17.000	16.480	16.650	16.296	8,520,100
2025-08-08	17.100	17.100	16.590	16.780	16.423	7,602,198
2025-08-07	16.970	17.070	16.610	16.720	16.364	9,068,100
2025-08-06	16.510	17.120	16.400	17.030	16.668	13,613,710
2025-08-05	16.610	17.050	16.460	16.590	16.237	12,654,771
2025-08-04	15.780	16.800	15.740	16.580	16.227	24,071,901
2025-08-01	16.130	16.190	15.760	15.790	15.454	12,175,350
2025-07-31	16.120	16.480	16.000	16.120	15.777	12,009,732
2025-07-30	16.650	16.660	16.110	16.170	15.826	11,614,343
2025-07-29	16.870	16.890	16.420	16.680	16.325	9,619,972
2025-07-28	17.090	17.150	16.800	16.860	16.501	11,507,000
2025-07-25	17.230	17.450	16.850	16.990	16.629	10,425,803
2025-07-24	17.210	17.550	17.200	17.290	16.922	6,253,494
2025-07-23	17.490	17.650	17.170	17.200	16.834	10,523,306

← NewerPage 5 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.