Shanxi Huaxiang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	12.910	13.130	12.830	12.860	12.499	2,429,600
2025-01-17	12.590	13.080	12.590	12.980	12.616	4,041,450
2025-01-16	12.670	13.050	12.520	12.760	12.402	4,742,100
2025-01-15	12.340	12.690	12.060	12.610	12.256	4,232,100
2025-01-14	12.140	12.370	12.010	12.350	12.004	3,089,360
2025-01-13	11.280	12.530	11.280	12.090	11.751	2,741,570
2025-01-10	12.760	12.800	12.530	12.530	12.179	1,868,259
2025-01-09	12.870	12.970	12.760	12.810	12.451	2,121,700
2025-01-08	12.650	13.040	12.460	12.870	12.509	3,017,685
2025-01-07	12.660	12.820	12.470	12.780	12.422	2,174,228
2025-01-06	12.440	12.870	12.110	12.670	12.315	3,908,048
2025-01-03	12.490	12.640	12.200	12.420	12.072	3,034,300
2025-01-02	12.500	12.780	12.370	12.500	12.149	2,348,600
2024-12-31	12.800	12.840	12.440	12.500	12.149	2,162,626
2024-12-30	12.730	12.860	12.500	12.780	12.422	2,171,600
2024-12-27	12.510	12.790	12.450	12.670	12.315	2,292,300
2024-12-26	12.380	12.620	12.340	12.510	12.159	1,482,000
2024-12-25	12.500	12.630	12.310	12.390	12.042	1,674,000
2024-12-24	12.280	12.600	12.260	12.600	12.247	2,002,320
2024-12-23	12.720	12.770	12.380	12.450	12.101	3,007,592
2024-12-20	12.760	13.170	12.760	13.090	12.421	3,352,713
2024-12-19	12.580	12.820	12.580	12.760	12.107	3,006,000
2024-12-18	12.710	12.920	12.660	12.830	12.174	2,570,098
2024-12-17	13.210	13.240	12.700	12.740	12.088	3,021,800
2024-12-16	13.350	13.470	13.060	13.180	12.506	3,685,039
2024-12-13	13.700	13.700	13.200	13.410	12.724	7,728,623
2024-12-12	13.860	13.870	13.660	13.740	13.037	3,788,000
2024-12-11	13.520	13.900	13.420	13.880	13.170	6,115,978
2024-12-10	13.980	14.080	13.420	13.460	12.772	3,241,300
2024-12-09	13.370	13.680	13.330	13.670	12.971	3,652,200
2024-12-06	13.280	13.470	13.180	13.470	12.781	2,295,200
2024-12-05	13.220	13.550	13.200	13.290	12.610	2,233,450
2024-12-04	13.420	13.510	13.250	13.290	12.610	2,407,500
2024-12-03	13.430	13.670	13.400	13.420	12.734	3,346,125
2024-12-02	13.450	13.650	13.360	13.510	12.819	3,593,755
2024-11-29	13.330	13.540	13.150	13.360	12.677	3,271,600
2024-11-28	13.220	13.270	13.120	13.150	12.477	1,876,808
2024-11-27	12.990	13.190	12.830	13.190	12.515	2,235,400
2024-11-26	13.120	13.290	12.970	13.040	12.373	2,219,900
2024-11-25	12.700	13.250	12.700	13.140	12.468	3,749,537
2024-11-22	12.990	13.060	12.600	12.630	11.984	2,781,800
2024-11-21	13.190	13.360	12.950	13.070	12.402	2,716,819
2024-11-20	12.930	13.210	12.880	13.140	12.468	2,671,000
2024-11-19	12.610	12.880	12.570	12.860	12.202	2,401,650
2024-11-18	12.580	12.980	12.430	12.640	11.994	3,022,602
2024-11-15	13.150	13.200	12.550	12.610	11.965	4,558,002
2024-11-14	13.230	13.500	13.080	13.210	12.534	5,887,270
2024-11-13	12.720	13.200	12.660	13.180	12.506	7,200,825
2024-11-12	12.750	12.880	12.600	12.720	12.069	3,814,512
2024-11-11	12.380	12.780	12.300	12.770	12.117	4,226,919
2024-11-08	12.520	12.680	12.300	12.420	11.785	4,612,100
2024-11-07	12.270	12.490	12.210	12.460	11.823	3,381,220
2024-11-06	12.450	12.450	12.120	12.290	11.661	4,359,320
2024-11-05	12.370	12.480	12.290	12.420	11.785	3,766,078
2024-11-04	12.000	12.400	11.950	12.370	11.737	3,929,419
2024-11-01	12.320	12.320	11.880	11.920	11.310	4,738,240
2024-10-31	12.250	12.400	12.220	12.300	11.671	2,934,900
2024-10-30	12.290	12.400	12.150	12.350	11.718	3,053,088
2024-10-29	12.600	12.640	12.240	12.310	11.680	3,631,400
2024-10-28	12.420	12.570	12.120	12.560	11.918	5,586,019

← NewerPage 8 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.