Haixia Envrnmnt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 7.090 | 7.140 | 7.060 | 7.070 | 7.070 | 8,396,508 |
| 2026-04-21 | 7.170 | 7.170 | 7.080 | 7.120 | 7.120 | 7,675,100 |
| 2026-04-20 | 7.070 | 7.180 | 7.010 | 7.160 | 7.160 | 11,555,100 |
| 2026-04-17 | 7.140 | 7.170 | 7.030 | 7.080 | 7.080 | 10,836,709 |
| 2026-04-16 | 7.140 | 7.180 | 7.060 | 7.150 | 7.150 | 11,756,200 |
| 2026-04-15 | 7.110 | 7.230 | 7.070 | 7.190 | 7.190 | 13,206,100 |
| 2026-04-14 | 7.180 | 7.200 | 7.020 | 7.110 | 7.110 | 15,189,617 |
| 2026-04-13 | 7.220 | 7.230 | 6.970 | 7.110 | 7.110 | 20,485,600 |
| 2026-04-10 | 6.940 | 7.180 | 6.920 | 7.070 | 7.070 | 16,451,100 |
| 2026-04-09 | 7.020 | 7.050 | 6.860 | 6.880 | 6.880 | 16,840,609 |
| 2026-04-08 | 6.960 | 7.080 | 6.930 | 7.080 | 7.080 | 18,577,700 |
| 2026-04-07 | 6.750 | 6.880 | 6.620 | 6.860 | 6.860 | 19,487,690 |
| 2026-04-03 | 7.070 | 7.120 | 6.730 | 6.740 | 6.740 | 25,188,900 |
| 2026-04-02 | 7.320 | 7.320 | 7.070 | 7.110 | 7.110 | 19,978,800 |
| 2026-04-01 | 7.530 | 7.650 | 7.240 | 7.270 | 7.270 | 28,157,000 |
| 2026-03-31 | 7.710 | 8.030 | 7.450 | 7.450 | 7.450 | 31,370,400 |
| 2026-03-30 | 7.890 | 7.890 | 7.390 | 7.730 | 7.730 | 46,711,200 |
| 2026-03-27 | 7.710 | 7.980 | 7.610 | 7.890 | 7.890 | 46,831,700 |
| 2026-03-26 | 8.920 | 9.050 | 8.110 | 8.110 | 8.110 | 41,120,900 |
| 2026-03-25 | 8.710 | 9.210 | 8.560 | 9.010 | 9.010 | 59,015,409 |
| 2026-03-24 | 8.850 | 8.980 | 8.240 | 8.790 | 8.790 | 80,270,400 |
| 2026-03-23 | 8.610 | 8.960 | 8.490 | 8.640 | 8.640 | 85,094,240 |
| 2026-03-20 | 9.070 | 9.110 | 8.260 | 8.690 | 8.690 | 97,451,929 |
| 2026-03-19 | 8.580 | 9.130 | 8.500 | 9.070 | 9.070 | 83,044,105 |
| 2026-03-18 | 8.330 | 8.750 | 8.250 | 8.700 | 8.700 | 73,572,535 |
| 2026-03-17 | 8.000 | 8.430 | 8.000 | 8.340 | 8.340 | 74,835,404 |
| 2026-03-16 | 7.700 | 8.190 | 7.690 | 8.180 | 8.180 | 66,982,794 |
| 2026-03-13 | 7.650 | 7.750 | 7.560 | 7.700 | 7.700 | 18,993,600 |
| 2026-03-12 | 7.610 | 7.660 | 7.450 | 7.650 | 7.650 | 23,617,900 |
| 2026-03-11 | 7.440 | 7.650 | 7.420 | 7.610 | 7.610 | 29,410,129 |
| 2026-03-10 | 7.230 | 7.460 | 7.230 | 7.440 | 7.440 | 27,230,200 |
| 2026-03-09 | 7.130 | 7.210 | 7.000 | 7.200 | 7.200 | 15,498,389 |
| 2026-03-06 | 7.030 | 7.190 | 7.000 | 7.160 | 7.160 | 14,397,000 |
| 2026-03-05 | 6.930 | 7.090 | 6.930 | 7.040 | 7.040 | 13,079,800 |
| 2026-03-04 | 6.960 | 6.960 | 6.800 | 6.880 | 6.880 | 12,826,189 |
| 2026-03-03 | 7.060 | 7.160 | 6.950 | 6.990 | 6.990 | 17,756,455 |
| 2026-03-02 | 7.070 | 7.160 | 6.970 | 7.060 | 7.060 | 13,598,000 |
| 2026-02-27 | 7.090 | 7.210 | 7.060 | 7.180 | 7.180 | 16,782,000 |
| 2026-02-26 | 7.060 | 7.110 | 6.990 | 7.110 | 7.110 | 10,417,161 |
| 2026-02-25 | 6.970 | 7.070 | 6.970 | 7.020 | 7.020 | 8,940,196 |
| 2026-02-24 | 6.800 | 6.980 | 6.800 | 6.980 | 6.980 | 8,357,602 |
| 2026-02-13 | 6.910 | 6.940 | 6.830 | 6.830 | 6.830 | 6,974,898 |
| 2026-02-12 | 7.030 | 7.040 | 6.900 | 6.910 | 6.910 | 8,274,400 |
| 2026-02-11 | 7.040 | 7.080 | 7.000 | 7.010 | 7.010 | 6,350,964 |
| 2026-02-10 | 7.100 | 7.110 | 7.040 | 7.050 | 7.050 | 6,677,200 |
| 2026-02-09 | 7.060 | 7.100 | 7.050 | 7.090 | 7.090 | 9,944,600 |
| 2026-02-06 | 7.010 | 7.090 | 6.990 | 7.050 | 7.050 | 9,798,400 |
| 2026-02-05 | 7.060 | 7.180 | 7.040 | 7.050 | 7.050 | 17,005,800 |
| 2026-02-04 | 6.940 | 7.080 | 6.920 | 7.060 | 7.060 | 12,760,700 |
| 2026-02-03 | 6.890 | 6.970 | 6.890 | 6.960 | 6.960 | 8,431,600 |
| 2026-02-02 | 6.930 | 7.060 | 6.880 | 6.890 | 6.890 | 12,044,500 |
| 2026-01-30 | 6.850 | 6.980 | 6.810 | 6.980 | 6.980 | 15,358,729 |
| 2026-01-29 | 6.890 | 6.930 | 6.800 | 6.860 | 6.860 | 10,711,876 |
| 2026-01-28 | 6.940 | 6.990 | 6.870 | 6.890 | 6.890 | 10,385,935 |
| 2026-01-27 | 7.050 | 7.050 | 6.860 | 6.950 | 6.950 | 13,055,200 |
| 2026-01-26 | 7.140 | 7.160 | 6.980 | 7.060 | 7.060 | 15,043,300 |
| 2026-01-23 | 7.090 | 7.160 | 7.060 | 7.130 | 7.130 | 15,241,300 |
| 2026-01-22 | 7.000 | 7.100 | 6.990 | 7.090 | 7.090 | 13,576,800 |
| 2026-01-21 | 7.030 | 7.030 | 6.960 | 7.000 | 7.000 | 10,391,000 |
| 2026-01-20 | 7.100 | 7.120 | 6.990 | 7.050 | 7.050 | 14,304,264 |
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.