Shanxi Huaxiang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	14.690	15.200	14.410	15.150	15.150	3,454,600
2026-10-16	14.750	14.990	14.500	14.810	14.810	3,908,900
2026-10-15	15.000	15.080	14.500	14.530	14.530	7,649,400
2026-10-14	16.080	16.120	15.150	15.410	15.410	6,672,972
2026-10-13	16.010	16.270	15.500	16.150	16.150	5,802,900
2026-10-12	16.430	16.740	16.160	16.220	16.220	5,005,471
2026-10-09	16.680	16.810	15.660	16.450	16.450	9,229,502
2026-10-08	16.700	17.230	16.420	16.650	16.650	7,478,700
2026-09-30	16.680	16.970	16.510	16.550	16.550	4,812,225
2026-09-29	16.500	16.880	16.400	16.670	16.670	4,682,286
2026-09-28	17.410	17.500	16.500	16.610	16.610	11,514,772
2026-09-24	17.580	17.990	17.430	17.560	17.560	8,251,593
2026-09-23	17.680	17.800	17.470	17.610	17.610	8,167,521
2026-09-22	17.630	18.040	17.550	17.640	17.640	13,182,047
2026-09-21	16.750	17.960	16.690	17.630	17.630	25,251,680
2026-09-18	17.120	17.250	16.400	16.680	16.680	13,404,098
2026-09-17	16.350	17.290	16.280	17.000	17.000	18,622,080
2026-09-16	16.450	16.660	15.860	16.390	16.390	11,022,532
2026-09-15	15.740	16.830	15.700	16.620	16.620	14,894,349
2026-09-14	16.170	16.170	15.600	15.850	15.850	11,200,097
2026-09-11	16.700	16.700	16.000	16.330	16.330	10,024,500
2026-09-10	17.080	17.150	16.750	16.790	16.790	9,603,044
2026-09-09	16.850	17.380	16.250	17.330	17.330	19,051,802
2026-09-08	17.260	17.340	16.780	17.020	17.020	11,691,315
2026-09-07	16.500	17.480	16.350	17.340	17.340	15,887,087
2026-09-04	17.150	17.250	16.310	16.410	16.410	15,435,463
2026-09-03	16.830	17.480	16.700	17.180	17.180	18,060,870
2026-09-02	16.230	17.150	15.850	16.890	16.890	21,395,377
2026-09-01	17.000	17.170	16.150	16.330	16.330	17,217,476
2026-08-31	16.300	17.370	16.230	16.920	16.920	19,711,228
2026-08-28	16.040	16.590	15.790	16.290	16.290	15,830,756
2026-08-27	15.550	16.100	15.230	15.890	15.890	15,230,345
2026-08-26	16.080	16.700	15.480	15.700	15.700	14,595,506
2026-08-25	15.800	16.600	15.450	16.460	16.460	14,333,566
2026-08-24	16.260	16.440	15.870	15.960	15.960	8,915,199
2026-08-21	16.070	16.450	15.500	16.250	16.250	12,917,157
2026-08-20	16.070	16.720	15.910	16.080	16.080	12,052,888
2026-08-19	16.560	17.220	15.950	16.150	16.150	27,087,476
2026-08-18	15.080	16.590	15.000	16.590	16.590	19,927,461
2026-08-17	14.970	15.270	14.730	15.080	15.080	5,198,918
2026-08-14	15.060	15.160	14.720	14.920	14.920	3,381,500
2026-08-13	15.470	15.500	15.050	15.060	15.060	3,394,695
2026-08-12	15.490	15.700	15.380	15.440	15.440	3,085,387
2026-08-11	15.550	15.670	15.290	15.450	15.450	3,434,903
2026-08-10	15.030	15.650	15.000	15.600	15.600	6,757,300
2026-08-07	15.180	15.270	14.880	15.040	15.040	4,243,620
2026-08-06	15.260	15.450	14.970	15.200	15.200	4,602,222
2026-08-05	14.720	15.390	14.650	15.220	15.220	6,778,815
2026-08-04	14.550	14.830	14.530	14.690	14.690	4,253,500
2026-08-03	14.560	14.720	14.370	14.520	14.520	4,141,400
2026-07-31	14.180	14.660	14.060	14.540	14.540	6,746,012
2026-07-30	14.000	14.190	13.700	13.920	13.920	4,197,185
2026-07-29	14.210	14.410	13.880	14.040	14.040	5,662,600
2026-07-28	14.310	14.750	14.180	14.210	14.210	7,823,247
2026-07-27	13.550	14.580	13.500	14.500	14.500	11,314,302
2026-07-24	13.800	13.900	13.430	13.550	13.550	2,937,400
2026-07-23	13.430	13.880	13.380	13.880	13.880	4,402,300
2026-07-22	13.710	13.770	13.320	13.470	13.470	6,790,259
2026-07-21	13.430	14.000	12.910	13.700	13.700	9,821,169
2026-07-20	14.130	14.450	13.100	13.380	13.380	10,717,623

Page 1 of 21 · 1,215 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.