Haixia Envrnmnt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6.940 | 7.090 | 6.900 | 7.080 | 7.080 | 18,849,266 |
| 2026-01-16 | 6.920 | 6.980 | 6.870 | 6.940 | 6.940 | 14,418,700 |
| 2026-01-15 | 6.950 | 6.980 | 6.870 | 6.910 | 6.910 | 13,804,417 |
| 2026-01-14 | 6.970 | 7.060 | 6.880 | 6.950 | 6.950 | 20,697,200 |
| 2026-01-13 | 7.090 | 7.110 | 6.950 | 6.970 | 6.970 | 26,333,617 |
| 2026-01-12 | 7.090 | 7.110 | 7.030 | 7.090 | 7.090 | 21,923,800 |
| 2026-01-09 | 7.110 | 7.120 | 6.980 | 7.080 | 7.080 | 25,466,666 |
| 2026-01-08 | 7.080 | 7.140 | 7.060 | 7.110 | 7.110 | 15,244,400 |
| 2026-01-07 | 7.150 | 7.230 | 7.060 | 7.090 | 7.090 | 20,804,200 |
| 2026-01-06 | 7.150 | 7.250 | 7.110 | 7.150 | 7.150 | 20,225,500 |
| 2026-01-05 | 7.200 | 7.250 | 7.090 | 7.130 | 7.130 | 15,147,916 |
| 2025-12-31 | 7.300 | 7.350 | 7.040 | 7.090 | 7.090 | 19,382,741 |
| 2025-12-30 | 7.400 | 7.470 | 7.210 | 7.310 | 7.310 | 19,734,837 |
| 2025-12-29 | 7.620 | 7.640 | 7.430 | 7.460 | 7.460 | 20,206,887 |
| 2025-12-26 | 7.740 | 7.750 | 7.550 | 7.660 | 7.660 | 25,303,200 |
| 2025-12-25 | 7.770 | 7.770 | 7.620 | 7.740 | 7.740 | 26,819,766 |
| 2025-12-24 | 7.630 | 7.900 | 7.590 | 7.820 | 7.820 | 43,361,600 |
| 2025-12-23 | 7.570 | 7.720 | 7.370 | 7.590 | 7.590 | 41,094,199 |
| 2025-12-22 | 7.500 | 7.770 | 7.460 | 7.570 | 7.570 | 52,038,121 |
| 2025-12-19 | 6.850 | 7.550 | 6.820 | 7.550 | 7.550 | 37,730,321 |
| 2025-12-18 | 6.830 | 7.000 | 6.730 | 6.860 | 6.860 | 23,577,100 |
| 2025-12-17 | 6.990 | 7.010 | 6.710 | 6.850 | 6.850 | 27,152,100 |
| 2025-12-16 | 7.450 | 7.470 | 7.000 | 7.020 | 7.020 | 27,782,500 |
| 2025-12-15 | 7.430 | 7.580 | 7.340 | 7.480 | 7.480 | 19,466,600 |
| 2025-12-12 | 7.650 | 7.670 | 7.420 | 7.450 | 7.450 | 24,842,176 |
| 2025-12-11 | 8.190 | 8.200 | 7.650 | 7.670 | 7.670 | 40,619,400 |
| 2025-12-10 | 8.260 | 8.350 | 7.960 | 8.100 | 8.100 | 55,896,612 |
| 2025-12-09 | 8.170 | 8.580 | 8.100 | 8.410 | 8.410 | 61,936,577 |
| 2025-12-08 | 8.100 | 8.410 | 8.010 | 8.270 | 8.270 | 61,568,857 |
| 2025-12-05 | 7.850 | 8.080 | 7.630 | 8.020 | 8.020 | 49,138,705 |
| 2025-12-04 | 7.910 | 8.090 | 7.780 | 7.790 | 7.790 | 48,141,943 |
| 2025-12-03 | 7.610 | 8.050 | 7.570 | 8.030 | 8.030 | 65,993,090 |
| 2025-12-02 | 7.440 | 7.760 | 7.370 | 7.720 | 7.720 | 42,555,400 |
| 2025-12-01 | 7.400 | 7.500 | 7.350 | 7.440 | 7.440 | 25,891,300 |
| 2025-11-28 | 7.230 | 7.500 | 7.130 | 7.470 | 7.470 | 28,320,100 |
| 2025-11-27 | 7.120 | 7.340 | 7.120 | 7.230 | 7.230 | 23,674,801 |
| 2025-11-26 | 7.310 | 7.350 | 7.100 | 7.140 | 7.140 | 26,687,200 |
| 2025-11-25 | 7.030 | 7.460 | 7.030 | 7.380 | 7.380 | 38,944,500 |
| 2025-11-24 | 7.100 | 7.160 | 6.870 | 7.020 | 7.020 | 29,972,543 |
| 2025-11-21 | 7.370 | 7.630 | 7.000 | 7.010 | 7.010 | 49,226,206 |
| 2025-11-20 | 7.880 | 7.980 | 7.460 | 7.500 | 7.500 | 53,343,658 |
| 2025-11-19 | 7.910 | 8.270 | 7.760 | 7.760 | 7.760 | 63,403,006 |
| 2025-11-18 | 8.710 | 8.800 | 8.030 | 8.030 | 8.030 | 89,978,663 |
| 2025-11-17 | 9.490 | 9.550 | 8.880 | 8.920 | 8.920 | 132,648,355 |
| 2025-11-14 | 7.870 | 8.680 | 7.870 | 8.680 | 8.680 | 43,964,344 |
| 2025-11-13 | 7.770 | 8.040 | 7.580 | 7.890 | 7.890 | 32,965,232 |
| 2025-11-12 | 7.900 | 8.040 | 7.690 | 7.800 | 7.800 | 34,572,556 |
| 2025-11-11 | 7.790 | 8.180 | 7.770 | 7.930 | 7.930 | 48,452,823 |
| 2025-11-10 | 7.620 | 8.130 | 7.500 | 7.900 | 7.900 | 58,807,900 |
| 2025-11-07 | 7.640 | 7.730 | 7.470 | 7.570 | 7.570 | 54,796,872 |
| 2025-11-06 | 8.050 | 8.080 | 7.480 | 7.510 | 7.510 | 76,276,649 |
| 2025-11-05 | 7.800 | 8.390 | 7.730 | 8.010 | 8.010 | 115,867,070 |
| 2025-11-04 | 6.920 | 7.630 | 6.870 | 7.630 | 7.630 | 57,608,697 |
| 2025-11-03 | 6.820 | 7.250 | 6.820 | 6.940 | 6.940 | 36,594,204 |
| 2025-10-31 | 6.950 | 7.050 | 6.780 | 6.780 | 6.780 | 36,370,966 |
| 2025-10-30 | 7.170 | 7.170 | 6.750 | 6.800 | 6.800 | 43,144,858 |
| 2025-10-29 | 7.540 | 7.550 | 6.980 | 7.170 | 7.170 | 74,319,622 |
| 2025-10-28 | 7.240 | 7.960 | 7.200 | 7.710 | 7.710 | 95,286,530 |
| 2025-10-27 | 7.150 | 7.620 | 6.960 | 7.240 | 7.240 | 48,557,941 |
| 2025-10-24 | 6.840 | 7.340 | 6.780 | 7.070 | 7.070 | 38,369,750 |
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.