Shanxi Huaxiang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	17.700	17.900	17.410	17.650	17.274	9,724,298
2025-07-21	18.010	18.010	17.580	17.790	17.412	11,212,486
2025-07-18	18.250	18.310	17.440	18.230	17.842	23,833,216
2025-07-17	18.750	18.750	18.120	18.170	17.783	17,100,377
2025-07-16	18.480	18.810	18.110	18.800	18.400	14,544,128
2025-07-15	18.580	18.680	18.170	18.430	18.038	9,887,762
2025-07-14	18.960	19.390	18.510	18.590	18.194	17,506,130
2025-07-11	18.040	19.490	17.950	19.150	18.743	32,496,713
2025-07-10	18.060	18.380	18.060	18.090	17.705	9,248,379
2025-07-09	18.000	18.770	17.760	18.260	17.872	21,021,633
2025-07-08	18.220	18.770	17.830	17.940	17.558	21,052,347
2025-07-07	17.960	18.590	17.080	18.500	18.106	42,904,047
2025-07-04	18.000	19.020	17.600	17.890	17.509	60,346,397
2025-07-03	17.360	17.650	17.170	17.290	16.922	9,478,188
2025-07-02	17.390	17.710	17.080	17.360	16.991	13,699,403
2025-07-01	16.530	17.800	16.410	17.480	17.108	24,025,703
2025-06-30	16.750	17.040	16.500	16.540	16.188	9,389,044
2025-06-27	16.830	17.530	16.800	16.900	16.426	12,407,075
2025-06-26	16.590	16.740	16.300	16.640	16.173	8,550,259
2025-06-25	16.480	16.710	15.960	16.590	16.125	12,081,549
2025-06-24	16.320	16.870	16.320	16.480	16.018	9,020,583
2025-06-23	16.000	16.500	15.910	16.320	15.862	6,511,111
2025-06-20	16.800	16.910	16.120	16.350	15.891	10,588,160
2025-06-19	17.420	17.770	16.710	16.850	16.377	15,651,441
2025-06-18	16.670	17.280	16.620	17.210	16.727	8,883,065
2025-06-17	16.810	17.110	16.720	16.850	16.377	4,658,218
2025-06-16	16.800	17.050	16.480	16.810	16.338	9,104,192
2025-06-13	17.390	17.390	16.500	17.010	16.533	13,686,695
2025-06-12	17.370	17.900	17.190	17.450	16.961	9,608,992
2025-06-11	17.050	17.780	16.920	17.450	16.961	11,664,544
2025-06-10	17.180	17.330	16.830	17.050	16.572	9,886,846
2025-06-09	17.000	17.530	16.650	17.150	16.669	14,872,851
2025-06-06	17.400	17.440	16.850	17.060	16.581	11,231,928
2025-06-05	17.190	17.660	17.120	17.310	16.824	9,082,604
2025-06-04	16.700	17.490	16.620	17.370	16.883	16,728,842
2025-06-03	16.500	16.810	16.300	16.540	16.076	8,039,878
2025-05-30	16.810	17.100	16.380	16.690	16.222	9,858,127
2025-05-29	16.590	17.020	16.370	16.850	16.377	14,923,496
2025-05-28	16.500	16.620	16.230	16.510	16.047	9,796,609
2025-05-27	16.900	16.980	16.280	16.500	16.037	17,392,130
2025-05-26	17.070	17.310	16.750	16.870	16.397	11,881,521
2025-05-23	17.370	17.600	17.120	17.170	16.688	12,201,547
2025-05-22	17.480	17.710	16.930	16.990	16.513	14,481,857
2025-05-21	18.200	18.300	17.350	17.480	16.990	16,111,259
2025-05-20	18.000	18.290	17.720	18.070	17.563	15,426,432
2025-05-19	18.050	18.500	17.700	18.040	17.534	27,244,123
2025-05-16	17.140	18.880	16.780	18.240	17.728	43,608,154
2025-05-15	16.720	17.160	16.380	17.160	16.679	14,390,523
2025-05-14	16.910	17.480	16.620	16.940	16.465	17,143,049
2025-05-13	17.150	17.290	16.870	17.010	16.533	15,547,041
2025-05-12	16.520	17.320	16.250	17.140	16.659	31,710,907
2025-05-09	16.810	16.980	16.060	16.220	15.765	39,106,115
2025-05-08	15.350	16.690	15.250	16.690	16.222	21,297,526
2025-05-07	15.570	15.990	15.080	15.170	14.744	20,345,131
2025-05-06	14.560	15.620	14.510	15.590	15.153	27,512,004
2025-04-30	14.670	14.720	14.320	14.440	14.035	10,660,847
2025-04-29	14.280	14.790	14.140	14.670	14.258	14,977,103
2025-04-28	15.180	15.200	14.160	14.660	14.249	16,508,123
2025-04-25	15.340	15.650	15.050	15.590	15.153	14,101,275
2025-04-24	15.480	15.550	15.170	15.300	14.871	9,369,375

← NewerPage 6 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.