Haixia Envrnmnt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.520 | 5.620 | 5.500 | 5.520 | 5.520 | 6,320,400 |
| 2026-10-20 | 5.550 | 5.590 | 5.460 | 5.500 | 5.500 | 7,485,600 |
| 2026-10-19 | 5.520 | 5.590 | 5.470 | 5.560 | 5.560 | 8,106,480 |
| 2026-10-16 | 5.540 | 5.650 | 5.510 | 5.560 | 5.560 | 9,550,279 |
| 2026-10-15 | 5.640 | 5.640 | 5.450 | 5.490 | 5.490 | 11,226,100 |
| 2026-10-14 | 5.780 | 5.840 | 5.690 | 5.700 | 5.700 | 7,620,800 |
| 2026-10-13 | 5.650 | 5.810 | 5.600 | 5.790 | 5.790 | 12,723,800 |
| 2026-10-12 | 5.830 | 5.860 | 5.680 | 5.700 | 5.700 | 10,808,100 |
| 2026-10-09 | 5.760 | 5.840 | 5.640 | 5.840 | 5.840 | 13,218,100 |
| 2026-10-08 | 5.690 | 5.840 | 5.690 | 5.760 | 5.760 | 13,432,900 |
| 2026-09-30 | 5.770 | 5.790 | 5.640 | 5.700 | 5.700 | 14,105,003 |
| 2026-09-29 | 5.710 | 5.820 | 5.680 | 5.730 | 5.730 | 17,107,800 |
| 2026-09-28 | 6.000 | 6.060 | 5.710 | 5.770 | 5.770 | 32,445,400 |
| 2026-09-24 | 5.780 | 6.270 | 5.720 | 6.160 | 6.160 | 29,398,148 |
| 2026-09-23 | 5.870 | 5.910 | 5.780 | 5.790 | 5.790 | 9,413,700 |
| 2026-09-22 | 5.800 | 5.940 | 5.720 | 5.880 | 5.880 | 16,207,900 |
| 2026-09-21 | 5.730 | 5.810 | 5.720 | 5.780 | 5.780 | 7,882,198 |
| 2026-09-18 | 5.670 | 5.830 | 5.660 | 5.740 | 5.740 | 11,450,106 |
| 2026-09-17 | 5.790 | 5.800 | 5.590 | 5.670 | 5.670 | 13,693,000 |
| 2026-09-16 | 5.640 | 5.870 | 5.610 | 5.830 | 5.830 | 12,993,000 |
| 2026-09-15 | 5.800 | 5.840 | 5.630 | 5.640 | 5.640 | 10,109,100 |
| 2026-09-14 | 5.770 | 5.830 | 5.720 | 5.800 | 5.800 | 5,555,306 |
| 2026-09-11 | 5.890 | 5.890 | 5.730 | 5.770 | 5.770 | 10,520,500 |
| 2026-09-10 | 5.990 | 6.000 | 5.910 | 5.910 | 5.910 | 7,560,600 |
| 2026-09-09 | 5.980 | 6.030 | 5.880 | 6.000 | 6.000 | 10,786,200 |
| 2026-09-08 | 5.880 | 5.980 | 5.870 | 5.980 | 5.980 | 9,244,800 |
| 2026-09-07 | 5.860 | 5.970 | 5.820 | 5.900 | 5.900 | 12,267,200 |
| 2026-09-04 | 5.740 | 5.960 | 5.700 | 5.860 | 5.860 | 17,538,700 |
| 2026-09-03 | 5.790 | 5.860 | 5.710 | 5.710 | 5.710 | 8,018,200 |
| 2026-09-02 | 5.790 | 5.810 | 5.690 | 5.810 | 5.810 | 9,153,028 |
| 2026-09-01 | 5.790 | 5.850 | 5.780 | 5.820 | 5.820 | 7,337,178 |
| 2026-08-31 | 5.790 | 5.830 | 5.750 | 5.780 | 5.780 | 7,894,000 |
| 2026-08-28 | 5.720 | 5.840 | 5.700 | 5.810 | 5.810 | 11,394,628 |
| 2026-08-27 | 5.750 | 5.790 | 5.660 | 5.710 | 5.710 | 10,118,700 |
| 2026-08-26 | 5.730 | 5.830 | 5.720 | 5.790 | 5.790 | 5,903,400 |
| 2026-08-25 | 5.640 | 5.760 | 5.630 | 5.740 | 5.740 | 7,649,300 |
| 2026-08-24 | 5.660 | 5.730 | 5.610 | 5.660 | 5.660 | 6,974,700 |
| 2026-08-21 | 5.700 | 5.700 | 5.540 | 5.660 | 5.660 | 7,502,585 |
| 2026-08-20 | 5.630 | 5.720 | 5.630 | 5.700 | 5.700 | 6,185,000 |
| 2026-08-19 | 5.690 | 5.710 | 5.600 | 5.630 | 5.630 | 6,240,200 |
| 2026-08-18 | 5.680 | 5.740 | 5.660 | 5.710 | 5.710 | 5,995,200 |
| 2026-08-17 | 5.660 | 5.720 | 5.600 | 5.710 | 5.710 | 5,179,100 |
| 2026-08-14 | 5.670 | 5.700 | 5.610 | 5.660 | 5.660 | 5,335,300 |
| 2026-08-13 | 5.770 | 5.770 | 5.650 | 5.670 | 5.670 | 8,894,700 |
| 2026-08-12 | 5.770 | 5.790 | 5.700 | 5.790 | 5.790 | 7,133,100 |
| 2026-08-11 | 5.730 | 5.800 | 5.690 | 5.730 | 5.730 | 5,545,000 |
| 2026-08-10 | 5.590 | 5.780 | 5.580 | 5.760 | 5.760 | 11,682,800 |
| 2026-08-07 | 5.620 | 5.630 | 5.520 | 5.580 | 5.580 | 6,725,900 |
| 2026-08-06 | 5.650 | 5.660 | 5.550 | 5.650 | 5.650 | 7,247,400 |
| 2026-08-05 | 5.670 | 5.690 | 5.590 | 5.630 | 5.630 | 8,315,600 |
| 2026-08-04 | 5.750 | 5.800 | 5.630 | 5.650 | 5.650 | 9,625,800 |
| 2026-08-03 | 5.620 | 5.770 | 5.600 | 5.770 | 5.770 | 7,560,600 |
| 2026-07-31 | 5.620 | 5.660 | 5.560 | 5.620 | 5.620 | 8,537,000 |
| 2026-07-30 | 5.570 | 5.680 | 5.540 | 5.600 | 5.600 | 8,259,906 |
| 2026-07-29 | 5.470 | 5.620 | 5.460 | 5.610 | 5.610 | 8,921,297 |
| 2026-07-28 | 5.400 | 5.520 | 5.400 | 5.470 | 5.470 | 5,572,400 |
| 2026-07-27 | 5.400 | 5.500 | 5.330 | 5.460 | 5.418 | 7,232,200 |
| 2026-07-24 | 5.480 | 5.530 | 5.350 | 5.390 | 5.349 | 7,788,500 |
| 2026-07-23 | 5.310 | 5.530 | 5.280 | 5.520 | 5.478 | 10,807,034 |
| 2026-07-22 | 5.310 | 5.380 | 5.250 | 5.310 | 5.269 | 8,716,400 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-03 | 0.0560 CNY |
| 2022-05-31 | 0.0660 CNY |
| 2021-06-04 | 0.0580 CNY |
| 2020-07-10 | 0.0580 CNY |
| 2019-07-17 | 0.0520 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.