Haixia Envrnmnt historical data

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

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

← NewerPage 3 of 21 · 1,217 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.