Haixia Envrnmnt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	5.470	5.470	5.270	5.340	5.299	14,711,600
2026-07-20	5.490	5.620	5.380	5.440	5.398	12,324,000
2026-07-17	5.550	5.670	5.430	5.460	5.460	12,295,600
2026-07-16	5.570	5.640	5.520	5.570	5.570	9,484,588
2026-07-15	5.510	5.650	5.500	5.610	5.610	12,212,900
2026-07-14	5.330	5.560	5.290	5.550	5.550	11,440,200
2026-07-13	5.310	5.450	5.300	5.350	5.350	10,017,900
2026-07-10	5.290	5.450	5.180	5.360	5.360	10,279,500
2026-07-09	5.310	5.320	5.180	5.270	5.270	7,761,100
2026-07-08	5.330	5.360	5.230	5.320	5.320	5,883,800
2026-07-07	5.400	5.450	5.290	5.320	5.320	6,703,700
2026-07-06	5.430	5.520	5.400	5.450	5.450	7,013,000
2026-07-03	5.300	5.450	5.300	5.420	5.420	9,651,500
2026-07-02	5.270	5.420	5.260	5.300	5.300	9,795,800
2026-07-01	5.110	5.340	5.100	5.300	5.300	12,895,700
2026-06-30	5.170	5.240	5.080	5.110	5.110	8,316,200
2026-06-29	5.230	5.250	5.040	5.200	5.200	12,196,010
2026-06-26	5.360	5.390	5.190	5.210	5.210	11,729,600
2026-06-25	5.530	5.540	5.320	5.410	5.410	10,093,110
2026-06-24	5.720	5.770	5.480	5.550	5.550	10,998,800
2026-06-23	5.620	5.790	5.600	5.780	5.780	12,227,000
2026-06-22	5.590	5.620	5.390	5.620	5.620	10,139,100
2026-06-18	5.700	5.710	5.580	5.590	5.590	7,910,100
2026-06-17	5.870	5.880	5.680	5.710	5.710	7,836,600
2026-06-16	5.870	5.900	5.770	5.870	5.870	6,963,688
2026-06-15	5.890	6.060	5.820	5.860	5.860	9,168,100
2026-06-12	5.820	5.910	5.740	5.890	5.890	8,631,900
2026-06-11	5.800	5.870	5.710	5.810	5.810	5,291,900
2026-06-10	5.910	5.940	5.780	5.860	5.860	6,989,300
2026-06-09	5.980	6.040	5.880	5.940	5.940	6,761,400
2026-06-08	6.040	6.110	5.870	5.970	5.970	7,845,200
2026-06-05	6.040	6.200	6.010	6.130	6.130	6,960,800
2026-06-04	6.200	6.230	6.040	6.100	6.100	6,615,166
2026-06-03	6.260	6.270	6.160	6.200	6.200	6,818,000
2026-06-02	6.470	6.470	6.220	6.270	6.270	8,651,800
2026-06-01	6.210	6.470	6.210	6.430	6.430	9,629,800
2026-05-29	6.290	6.370	6.210	6.230	6.230	7,745,400
2026-05-28	6.200	6.350	6.200	6.310	6.310	7,835,500
2026-05-27	6.370	6.410	6.180	6.230	6.230	8,825,200
2026-05-26	6.450	6.490	6.320	6.390	6.390	8,284,200
2026-05-25	6.660	6.700	6.450	6.490	6.490	8,995,327
2026-05-22	6.610	6.670	6.480	6.660	6.660	7,762,200
2026-05-21	6.820	6.890	6.530	6.570	6.570	11,347,931
2026-05-20	6.940	6.940	6.740	6.780	6.780	10,086,500
2026-05-19	6.900	6.980	6.840	6.970	6.970	8,477,700
2026-05-18	6.930	6.940	6.800	6.900	6.900	9,814,109
2026-05-15	7.030	7.090	6.830	6.880	6.880	12,922,800
2026-05-14	7.260	7.270	7.050	7.060	7.060	11,354,500
2026-05-13	7.220	7.340	7.200	7.270	7.270	11,892,200
2026-05-12	7.350	7.350	7.180	7.230	7.230	12,670,200
2026-05-11	7.420	7.460	7.250	7.290	7.290	16,204,600
2026-05-08	7.430	7.510	7.400	7.440	7.440	10,843,200
2026-05-07	7.470	7.580	7.420	7.470	7.470	14,364,700
2026-05-06	7.380	7.500	7.320	7.500	7.500	18,263,445
2026-04-30	7.290	7.500	7.290	7.360	7.360	16,676,700
2026-04-29	7.190	7.350	7.190	7.340	7.340	12,598,828
2026-04-28	7.280	7.370	7.180	7.260	7.260	16,614,755
2026-04-27	7.140	7.480	7.070	7.320	7.320	25,954,027
2026-04-24	7.040	7.040	6.900	6.980	6.980	9,740,100
2026-04-23	7.050	7.080	6.930	7.060	7.060	10,723,227

← NewerPage 2 of 21 · 1,212 trading daysOlder →

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.