Haixia Envrnmnt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.240 | 5.430 | 5.240 | 5.430 | 5.430 | 6,410,732 |
| 2024-04-26 | 5.220 | 5.320 | 5.170 | 5.230 | 5.230 | 6,677,100 |
| 2024-04-25 | 5.200 | 5.350 | 5.160 | 5.260 | 5.260 | 6,269,500 |
| 2024-04-24 | 5.000 | 5.150 | 4.980 | 5.150 | 5.150 | 3,916,500 |
| 2024-04-23 | 5.010 | 5.080 | 4.970 | 5.040 | 5.040 | 3,782,687 |
| 2024-04-22 | 5.060 | 5.100 | 4.950 | 4.980 | 4.980 | 4,798,600 |
| 2024-04-19 | 5.040 | 5.130 | 4.970 | 5.080 | 5.080 | 5,047,800 |
| 2024-04-18 | 5.150 | 5.160 | 5.040 | 5.050 | 5.050 | 4,931,000 |
| 2024-04-17 | 4.860 | 5.130 | 4.860 | 5.130 | 5.130 | 7,849,200 |
| 2024-04-16 | 5.150 | 5.150 | 4.750 | 4.790 | 4.790 | 10,249,600 |
| 2024-04-15 | 5.500 | 5.540 | 5.060 | 5.170 | 5.170 | 11,985,400 |
| 2024-04-12 | 5.530 | 5.580 | 5.450 | 5.480 | 5.480 | 4,615,100 |
| 2024-04-11 | 5.470 | 5.610 | 5.420 | 5.550 | 5.550 | 4,881,100 |
| 2024-04-10 | 5.610 | 5.610 | 5.430 | 5.460 | 5.460 | 4,668,900 |
| 2024-04-09 | 5.530 | 5.640 | 5.480 | 5.610 | 5.610 | 5,373,300 |
| 2024-04-08 | 5.610 | 5.610 | 5.490 | 5.500 | 5.500 | 6,346,100 |
| 2024-04-03 | 5.640 | 5.640 | 5.540 | 5.610 | 5.610 | 4,460,100 |
| 2024-04-02 | 5.490 | 5.630 | 5.490 | 5.580 | 5.580 | 6,924,460 |
| 2024-04-01 | 5.390 | 5.510 | 5.390 | 5.510 | 5.510 | 6,718,000 |
| 2024-03-29 | 5.260 | 5.400 | 5.260 | 5.400 | 5.400 | 4,914,100 |
| 2024-03-28 | 5.210 | 5.320 | 5.180 | 5.260 | 5.260 | 5,147,600 |
| 2024-03-27 | 5.330 | 5.370 | 5.210 | 5.220 | 5.220 | 4,675,500 |
| 2024-03-26 | 5.250 | 5.350 | 5.200 | 5.350 | 5.350 | 5,949,410 |
| 2024-03-25 | 5.310 | 5.380 | 5.250 | 5.250 | 5.250 | 5,371,500 |
| 2024-03-22 | 5.420 | 5.420 | 5.290 | 5.320 | 5.320 | 5,743,600 |
| 2024-03-21 | 5.440 | 5.480 | 5.340 | 5.420 | 5.420 | 6,503,500 |
| 2024-03-20 | 5.390 | 5.420 | 5.350 | 5.410 | 5.410 | 4,499,500 |
| 2024-03-19 | 5.400 | 5.420 | 5.350 | 5.370 | 5.370 | 4,734,100 |
| 2024-03-18 | 5.370 | 5.440 | 5.290 | 5.400 | 5.400 | 5,083,700 |
| 2024-03-15 | 5.270 | 5.370 | 5.240 | 5.360 | 5.360 | 6,198,517 |
| 2024-03-14 | 5.240 | 5.320 | 5.200 | 5.270 | 5.270 | 5,886,500 |
| 2024-03-13 | 5.280 | 5.300 | 5.210 | 5.230 | 5.230 | 3,930,000 |
| 2024-03-12 | 5.200 | 5.300 | 5.180 | 5.280 | 5.280 | 4,907,192 |
| 2024-03-11 | 5.120 | 5.220 | 5.100 | 5.220 | 5.220 | 4,926,010 |
| 2024-03-08 | 5.070 | 5.130 | 5.040 | 5.130 | 5.130 | 5,032,200 |
| 2024-03-07 | 5.060 | 5.140 | 5.020 | 5.060 | 5.060 | 5,912,119 |
| 2024-03-06 | 4.950 | 5.090 | 4.920 | 5.020 | 5.020 | 5,124,887 |
| 2024-03-05 | 5.060 | 5.060 | 4.910 | 4.940 | 4.940 | 6,093,500 |
| 2024-03-04 | 5.100 | 5.120 | 4.990 | 5.070 | 5.070 | 5,072,900 |
| 2024-03-01 | 5.090 | 5.150 | 5.010 | 5.110 | 5.110 | 6,875,900 |
| 2024-02-29 | 4.910 | 5.110 | 4.880 | 5.090 | 5.090 | 10,085,600 |
| 2024-02-28 | 5.350 | 5.480 | 4.940 | 4.970 | 4.970 | 16,376,900 |
| 2024-02-27 | 5.180 | 5.380 | 5.160 | 5.340 | 5.340 | 10,168,756 |
| 2024-02-26 | 5.150 | 5.280 | 5.110 | 5.200 | 5.200 | 9,721,888 |
| 2024-02-23 | 5.000 | 5.150 | 4.970 | 5.120 | 5.120 | 8,482,329 |
| 2024-02-22 | 4.900 | 5.000 | 4.860 | 5.000 | 5.000 | 7,625,087 |
| 2024-02-21 | 4.730 | 5.070 | 4.700 | 4.900 | 4.900 | 10,994,844 |
| 2024-02-20 | 4.670 | 4.790 | 4.610 | 4.760 | 4.760 | 7,953,615 |
| 2024-02-19 | 4.620 | 4.850 | 4.600 | 4.700 | 4.700 | 14,223,839 |
| 2024-02-08 | 4.270 | 4.610 | 4.190 | 4.610 | 4.610 | 18,065,373 |
| 2024-02-07 | 4.510 | 4.530 | 4.140 | 4.190 | 4.190 | 18,757,200 |
| 2024-02-06 | 4.400 | 4.700 | 4.120 | 4.490 | 4.490 | 18,114,800 |
| 2024-02-05 | 5.020 | 5.020 | 4.570 | 4.570 | 4.570 | 17,697,600 |
| 2024-02-02 | 5.380 | 5.460 | 4.880 | 5.080 | 5.080 | 15,637,000 |
| 2024-02-01 | 5.630 | 5.670 | 5.320 | 5.350 | 5.350 | 14,320,800 |
| 2024-01-31 | 5.890 | 5.950 | 5.640 | 5.680 | 5.680 | 8,281,700 |
| 2024-01-30 | 6.100 | 6.130 | 5.890 | 5.910 | 5.910 | 6,610,600 |
| 2024-01-29 | 6.270 | 6.270 | 6.050 | 6.080 | 6.080 | 6,901,400 |
| 2024-01-26 | 6.050 | 6.310 | 6.020 | 6.240 | 6.240 | 12,014,500 |
| 2024-01-25 | 5.760 | 6.060 | 5.710 | 6.050 | 6.050 | 9,900,400 |
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.