Shanxi Huaxiang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	15.170	15.990	15.100	15.600	15.162	19,399,645
2025-04-22	15.490	15.490	14.960	15.060	14.638	7,368,845
2025-04-21	15.530	15.620	15.160	15.590	15.153	7,744,159
2025-04-18	15.300	15.680	15.130	15.490	15.055	6,992,200
2025-04-17	15.270	15.620	15.110	15.360	14.929	7,344,878
2025-04-16	15.120	15.550	14.910	15.260	14.832	10,571,959
2025-04-15	15.080	15.240	14.880	15.180	14.754	7,214,200
2025-04-14	15.150	15.580	15.000	15.110	14.686	11,871,029
2025-04-11	14.280	15.340	14.040	15.120	14.696	15,124,659
2025-04-10	13.600	14.590	13.600	14.350	13.947	17,156,700
2025-04-09	13.070	13.500	12.200	13.310	12.937	9,635,000
2025-04-08	13.550	13.890	12.890	13.200	12.830	13,229,800
2025-04-07	13.500	14.350	13.140	13.550	13.170	23,209,240
2025-04-03	15.200	15.500	14.160	14.600	14.190	18,011,760
2025-04-02	15.500	15.990	15.250	15.480	15.046	14,162,541
2025-04-01	15.700	16.050	15.530	15.630	15.192	13,060,500
2025-03-31	15.650	16.120	15.340	15.670	15.230	14,948,175
2025-03-28	15.670	16.400	15.560	16.000	15.551	24,854,801
2025-03-27	14.580	16.270	14.400	15.550	15.114	25,584,019
2025-03-26	14.950	15.270	14.700	14.790	14.375	9,850,274
2025-03-25	15.400	15.550	14.680	14.750	14.336	15,939,652
2025-03-24	15.030	15.810	14.940	15.480	15.046	20,825,140
2025-03-21	14.870	15.880	14.750	15.180	14.754	21,911,815
2025-03-20	14.390	15.370	14.390	14.780	14.365	25,531,986
2025-03-19	14.350	15.380	14.310	14.790	14.375	33,534,383
2025-03-18	13.100	14.020	13.100	13.980	13.588	12,814,204
2025-03-17	13.000	13.230	12.830	13.160	12.791	4,877,201
2025-03-14	12.890	12.970	12.620	12.940	12.577	4,891,950
2025-03-13	13.170	13.180	12.600	12.920	12.558	5,499,925
2025-03-12	13.320	13.390	13.120	13.170	12.801	5,503,900
2025-03-11	13.050	13.600	13.030	13.260	12.888	8,330,070
2025-03-10	12.600	13.400	12.510	13.300	12.927	13,748,515
2025-03-07	12.420	12.570	12.360	12.480	12.130	2,579,100
2025-03-06	12.410	12.510	12.300	12.420	12.072	2,481,340
2025-03-05	12.530	12.560	12.250	12.380	12.033	2,690,470
2025-03-04	12.590	12.660	12.410	12.510	12.159	1,600,700
2025-03-03	12.750	12.880	12.470	12.520	12.169	3,495,000
2025-02-28	12.820	13.000	12.640	12.710	12.353	3,129,700
2025-02-27	12.840	13.010	12.720	12.940	12.577	4,081,685
2025-02-26	12.450	13.050	12.360	12.820	12.460	4,873,237
2025-02-25	12.470	12.480	12.320	12.390	12.042	1,938,610
2025-02-24	12.700	12.700	12.320	12.480	12.130	3,183,649
2025-02-21	12.650	12.810	12.480	12.700	12.344	2,523,758
2025-02-20	12.590	12.630	12.460	12.600	12.247	1,606,300
2025-02-19	12.260	12.610	12.200	12.550	12.198	2,565,652
2025-02-18	12.360	12.530	12.200	12.240	11.897	2,054,300
2025-02-17	12.200	12.410	12.130	12.390	12.042	2,272,648
2025-02-14	12.180	12.290	12.140	12.210	11.868	1,869,300
2025-02-13	12.530	12.530	12.200	12.210	11.868	2,595,775
2025-02-12	12.460	12.490	12.290	12.470	12.120	1,741,735
2025-02-11	12.640	12.670	12.410	12.460	12.110	2,604,697
2025-02-10	12.870	12.880	12.580	12.640	12.285	2,638,400
2025-02-07	12.830	12.980	12.660	12.820	12.460	2,663,300
2025-02-06	12.550	12.880	12.500	12.830	12.470	2,394,800
2025-02-05	13.010	13.090	12.490	12.550	12.198	3,061,800
2025-01-27	12.700	13.020	12.700	12.930	12.567	2,265,200
2025-01-24	12.720	12.800	12.540	12.700	12.344	2,124,520
2025-01-23	12.870	12.920	12.660	12.760	12.402	2,031,210
2025-01-22	13.030	13.030	12.730	12.740	12.383	1,926,600
2025-01-21	12.870	13.180	12.760	12.990	12.626	3,782,097

← NewerPage 7 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.