Haixia Envrnmnt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.530 | 4.630 | 4.490 | 4.590 | 4.590 | 3,379,309 |
| 2024-07-24 | 4.540 | 4.630 | 4.490 | 4.540 | 4.540 | 4,085,000 |
| 2024-07-23 | 4.560 | 4.640 | 4.540 | 4.540 | 4.540 | 3,649,800 |
| 2024-07-22 | 4.570 | 4.570 | 4.520 | 4.550 | 4.550 | 2,320,000 |
| 2024-07-19 | 4.550 | 4.580 | 4.510 | 4.580 | 4.580 | 2,617,400 |
| 2024-07-18 | 4.550 | 4.590 | 4.480 | 4.570 | 4.570 | 2,879,500 |
| 2024-07-17 | 4.620 | 4.620 | 4.510 | 4.570 | 4.570 | 2,712,200 |
| 2024-07-16 | 4.680 | 4.680 | 4.560 | 4.600 | 4.600 | 3,492,500 |
| 2024-07-15 | 4.760 | 4.760 | 4.650 | 4.680 | 4.680 | 2,257,300 |
| 2024-07-12 | 4.770 | 4.840 | 4.730 | 4.770 | 4.770 | 3,329,400 |
| 2024-07-11 | 4.680 | 4.770 | 4.680 | 4.760 | 4.760 | 3,887,100 |
| 2024-07-10 | 4.660 | 4.690 | 4.600 | 4.620 | 4.620 | 2,555,700 |
| 2024-07-09 | 4.650 | 4.710 | 4.500 | 4.680 | 4.680 | 4,693,064 |
| 2024-07-08 | 4.760 | 4.780 | 4.630 | 4.650 | 4.650 | 3,997,500 |
| 2024-07-05 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 0 |
| 2024-07-04 | 4.940 | 4.940 | 4.750 | 4.770 | 4.770 | 3,138,700 |
| 2024-07-03 | 4.950 | 4.970 | 4.890 | 4.910 | 4.910 | 3,252,954 |
| 2024-07-02 | 4.880 | 4.980 | 4.870 | 4.960 | 4.960 | 4,557,900 |
| 2024-07-01 | 4.770 | 4.890 | 4.770 | 4.880 | 4.880 | 3,419,500 |
| 2024-06-28 | 4.710 | 4.820 | 4.660 | 4.760 | 4.760 | 3,526,600 |
| 2024-06-27 | 4.750 | 4.820 | 4.690 | 4.710 | 4.710 | 3,136,800 |
| 2024-06-26 | 4.690 | 4.820 | 4.660 | 4.810 | 4.810 | 3,262,000 |
| 2024-06-25 | 4.680 | 4.760 | 4.680 | 4.710 | 4.710 | 3,501,488 |
| 2024-06-24 | 4.840 | 4.860 | 4.650 | 4.700 | 4.700 | 4,714,588 |
| 2024-06-21 | 4.810 | 4.910 | 4.790 | 4.880 | 4.880 | 2,882,580 |
| 2024-06-20 | 4.930 | 4.950 | 4.820 | 4.840 | 4.840 | 3,209,400 |
| 2024-06-19 | 4.920 | 4.960 | 4.890 | 4.920 | 4.920 | 2,229,100 |
| 2024-06-18 | 4.890 | 4.930 | 4.860 | 4.910 | 4.910 | 2,702,400 |
| 2024-06-17 | 4.910 | 4.980 | 4.870 | 4.890 | 4.890 | 3,159,692 |
| 2024-06-14 | 4.990 | 5.040 | 4.920 | 4.960 | 4.960 | 3,677,887 |
| 2024-06-13 | 5.040 | 5.100 | 4.930 | 4.970 | 4.970 | 4,773,000 |
| 2024-06-12 | 4.960 | 5.070 | 4.920 | 5.030 | 5.030 | 3,979,085 |
| 2024-06-11 | 4.990 | 5.060 | 4.850 | 4.960 | 4.960 | 5,846,588 |
| 2024-06-07 | 4.810 | 5.050 | 4.810 | 5.020 | 5.020 | 8,599,195 |
| 2024-06-06 | 4.980 | 5.010 | 4.710 | 4.780 | 4.780 | 9,321,042 |
| 2024-06-05 | 5.170 | 5.170 | 4.960 | 4.970 | 4.970 | 5,856,800 |
| 2024-06-04 | 5.180 | 5.220 | 5.090 | 5.160 | 5.160 | 5,661,500 |
| 2024-06-03 | 5.370 | 5.380 | 5.180 | 5.220 | 5.220 | 6,756,400 |
| 2024-05-31 | 5.430 | 5.460 | 5.360 | 5.380 | 5.380 | 3,387,219 |
| 2024-05-30 | 5.480 | 5.540 | 5.420 | 5.440 | 5.440 | 3,454,500 |
| 2024-05-29 | 5.460 | 5.540 | 5.390 | 5.470 | 5.470 | 3,187,400 |
| 2024-05-28 | 5.510 | 5.530 | 5.430 | 5.430 | 5.430 | 3,337,300 |
| 2024-05-27 | 5.520 | 5.520 | 5.450 | 5.500 | 5.500 | 2,641,700 |
| 2024-05-24 | 5.420 | 5.540 | 5.410 | 5.490 | 5.490 | 3,793,700 |
| 2024-05-23 | 5.580 | 5.580 | 5.400 | 5.430 | 5.430 | 5,106,500 |
| 2024-05-22 | 5.600 | 5.620 | 5.560 | 5.580 | 5.580 | 2,842,200 |
| 2024-05-21 | 5.630 | 5.660 | 5.570 | 5.610 | 5.610 | 4,975,600 |
| 2024-05-20 | 5.630 | 5.670 | 5.590 | 5.650 | 5.650 | 4,567,100 |
| 2024-05-17 | 5.620 | 5.640 | 5.550 | 5.610 | 5.610 | 3,785,000 |
| 2024-05-16 | 5.630 | 5.680 | 5.580 | 5.600 | 5.600 | 3,957,700 |
| 2024-05-15 | 5.640 | 5.690 | 5.600 | 5.620 | 5.620 | 4,884,000 |
| 2024-05-14 | 5.560 | 5.670 | 5.540 | 5.640 | 5.640 | 7,147,600 |
| 2024-05-13 | 5.590 | 5.720 | 5.530 | 5.570 | 5.570 | 8,819,000 |
| 2024-05-10 | 5.570 | 5.610 | 5.510 | 5.550 | 5.550 | 5,240,354 |
| 2024-05-09 | 5.520 | 5.600 | 5.500 | 5.540 | 5.540 | 3,842,900 |
| 2024-05-08 | 5.510 | 5.560 | 5.490 | 5.490 | 5.490 | 3,558,800 |
| 2024-05-07 | 5.580 | 5.620 | 5.510 | 5.530 | 5.530 | 4,670,848 |
| 2024-05-06 | 5.540 | 5.590 | 5.500 | 5.590 | 5.590 | 5,887,899 |
| 2024-04-30 | 5.440 | 5.520 | 5.420 | 5.470 | 5.470 | 6,171,332 |
| 2024-04-29 | 5.240 | 5.430 | 5.240 | 5.430 | 5.430 | 6,410,732 |
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.