Shanxi Huaxiang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	11.930	12.460	11.850	12.420	11.785	5,481,395
2024-10-24	11.780	12.020	11.740	11.930	11.320	5,248,800
2024-10-23	12.020	12.190	11.710	11.910	11.301	9,199,532
2024-10-22	12.320	12.860	12.280	12.410	11.775	4,282,800
2024-10-21	12.420	12.570	12.100	12.330	11.699	4,368,009
2024-10-18	12.000	12.500	11.940	12.400	11.766	3,090,800
2024-10-17	12.320	12.460	12.130	12.130	11.510	2,269,600
2024-10-16	12.200	12.430	12.080	12.220	11.595	2,191,579
2024-10-15	12.740	12.770	12.330	12.350	11.718	3,163,605
2024-10-14	12.300	12.980	12.260	12.790	12.136	5,456,314
2024-10-11	12.560	12.560	12.100	12.200	11.576	2,994,093
2024-10-10	12.910	13.110	12.500	12.560	11.918	3,950,440
2024-10-09	13.810	13.810	12.770	12.800	12.145	6,465,146
2024-10-08	14.320	14.320	12.920	13.700	12.999	7,502,850
2024-09-30	12.480	13.140	12.340	13.020	12.354	5,477,696
2024-09-27	11.650	12.050	11.650	12.050	11.434	2,630,017
2024-09-26	11.230	11.590	11.110	11.580	10.988	3,573,384
2024-09-25	11.510	11.830	11.230	11.280	10.703	5,045,489
2024-09-24	11.360	11.550	11.260	11.520	10.931	2,679,727
2024-09-23	11.530	11.670	11.300	11.350	10.770	3,333,900
2024-09-20	11.800	11.800	11.450	11.530	10.940	3,328,917
2024-09-19	11.730	11.880	11.640	11.730	11.130	1,806,440
2024-09-18	11.890	11.890	11.540	11.720	11.121	2,148,640
2024-09-13	11.890	12.120	11.660	11.800	11.197	3,204,138
2024-09-12	11.410	11.860	11.410	11.820	11.216	3,708,200
2024-09-11	11.600	11.600	11.330	11.470	10.883	1,798,400
2024-09-10	11.400	11.480	11.260	11.470	10.883	2,005,577
2024-09-09	11.430	11.480	11.280	11.380	10.798	1,976,650
2024-09-06	11.490	11.590	11.370	11.410	10.826	2,233,250
2024-09-05	11.480	11.490	11.360	11.490	10.902	2,088,500
2024-09-04	11.220	11.500	11.140	11.410	10.826	2,663,000
2024-09-03	11.150	11.280	10.950	11.250	10.675	3,058,600
2024-09-02	11.000	11.240	10.890	11.050	10.485	4,570,024
2024-08-30	10.950	11.260	10.930	10.980	10.418	5,122,613
2024-08-29	10.780	11.030	10.620	11.000	10.437	2,990,400
2024-08-28	10.570	10.810	10.530	10.730	10.181	2,412,655
2024-08-27	10.740	10.900	10.630	10.700	10.153	3,732,309
2024-08-26	10.460	11.130	10.460	10.860	10.305	7,178,909
2024-08-23	10.390	10.510	10.230	10.380	9.849	3,852,696
2024-08-22	10.350	10.580	10.290	10.500	9.963	4,703,389
2024-08-21	10.450	10.650	10.130	10.350	9.821	8,654,767
2024-08-20	10.450	11.090	10.440	10.800	10.248	10,839,401
2024-08-19	10.000	10.140	9.910	10.080	9.564	1,751,520
2024-08-16	9.980	10.050	9.850	9.910	9.403	953,500
2024-08-15	9.770	10.040	9.700	9.880	9.375	1,100,820
2024-08-14	9.980	9.980	9.800	9.800	9.299	809,100
2024-08-13	9.810	9.900	9.750	9.900	9.394	742,550
2024-08-12	10.000	10.000	9.710	9.850	9.346	1,226,500
2024-08-09	9.920	10.090	9.900	9.910	9.403	1,009,800
2024-08-08	10.100	10.100	9.830	9.910	9.403	1,328,400
2024-08-07	10.090	10.100	9.950	9.980	9.470	1,233,900
2024-08-06	10.160	10.170	9.950	10.060	9.546	1,213,700
2024-08-05	10.030	10.210	9.900	9.910	9.403	1,574,500
2024-08-02	10.290	10.300	10.070	10.120	9.602	1,446,200
2024-08-01	10.450	10.490	10.190	10.230	9.707	2,052,600
2024-07-31	10.000	10.440	9.920	10.380	9.849	2,456,120
2024-07-30	10.220	10.220	9.800	10.000	9.489	1,325,100
2024-07-29	10.040	10.090	9.850	9.900	9.394	1,590,500
2024-07-26	9.930	10.180	9.800	10.060	9.546	2,397,700
2024-07-25	9.690	9.900	9.510	9.720	9.223	1,855,300

← NewerPage 9 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.