Haixia Envrnmnt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6.120 | 6.150 | 6.050 | 6.100 | 6.100 | 5,521,007 |
| 2025-07-22 | 6.120 | 6.160 | 6.070 | 6.110 | 6.110 | 5,281,043 |
| 2025-07-21 | 6.040 | 6.160 | 6.020 | 6.130 | 6.130 | 8,313,143 |
| 2025-07-18 | 6.000 | 6.010 | 5.940 | 6.010 | 6.010 | 3,464,721 |
| 2025-07-17 | 5.980 | 6.030 | 5.960 | 5.980 | 5.980 | 3,983,443 |
| 2025-07-16 | 5.980 | 6.030 | 5.950 | 5.990 | 5.990 | 4,044,997 |
| 2025-07-15 | 6.050 | 6.070 | 5.940 | 5.960 | 5.960 | 6,698,210 |
| 2025-07-14 | 5.980 | 6.070 | 5.980 | 6.070 | 6.070 | 7,280,685 |
| 2025-07-11 | 5.990 | 6.010 | 5.920 | 5.970 | 5.970 | 5,977,718 |
| 2025-07-10 | 5.990 | 6.000 | 5.930 | 5.990 | 5.990 | 6,048,881 |
| 2025-07-09 | 6.010 | 6.010 | 5.960 | 5.980 | 5.980 | 5,438,635 |
| 2025-07-08 | 5.990 | 6.000 | 5.930 | 5.980 | 5.980 | 6,301,965 |
| 2025-07-07 | 5.890 | 5.990 | 5.880 | 5.990 | 5.990 | 7,043,076 |
| 2025-07-04 | 5.870 | 5.960 | 5.860 | 5.900 | 5.900 | 8,813,858 |
| 2025-07-03 | 5.860 | 5.900 | 5.830 | 5.880 | 5.880 | 4,810,197 |
| 2025-07-02 | 5.810 | 5.890 | 5.780 | 5.880 | 5.880 | 9,458,365 |
| 2025-07-01 | 5.830 | 5.830 | 5.770 | 5.800 | 5.800 | 4,444,300 |
| 2025-06-30 | 5.800 | 5.820 | 5.780 | 5.820 | 5.820 | 5,952,400 |
| 2025-06-27 | 5.790 | 5.820 | 5.760 | 5.790 | 5.790 | 3,695,007 |
| 2025-06-26 | 5.780 | 5.790 | 5.740 | 5.770 | 5.770 | 3,689,472 |
| 2025-06-25 | 5.790 | 5.800 | 5.740 | 5.790 | 5.790 | 4,853,500 |
| 2025-06-24 | 5.660 | 5.780 | 5.640 | 5.770 | 5.770 | 6,547,009 |
| 2025-06-23 | 5.540 | 5.670 | 5.500 | 5.660 | 5.660 | 4,978,886 |
| 2025-06-20 | 5.570 | 5.620 | 5.540 | 5.560 | 5.560 | 3,889,100 |
| 2025-06-19 | 5.650 | 5.650 | 5.530 | 5.560 | 5.560 | 6,410,872 |
| 2025-06-18 | 5.710 | 5.740 | 5.640 | 5.670 | 5.670 | 5,865,600 |
| 2025-06-17 | 5.750 | 5.760 | 5.710 | 5.740 | 5.740 | 5,563,600 |
| 2025-06-16 | 5.800 | 5.880 | 5.720 | 5.740 | 5.740 | 12,405,362 |
| 2025-06-13 | 5.750 | 5.840 | 5.690 | 5.810 | 5.810 | 10,241,775 |
| 2025-06-12 | 5.760 | 5.790 | 5.710 | 5.750 | 5.750 | 5,211,165 |
| 2025-06-11 | 5.770 | 5.810 | 5.750 | 5.780 | 5.780 | 5,060,124 |
| 2025-06-10 | 5.800 | 5.820 | 5.710 | 5.770 | 5.770 | 5,531,815 |
| 2025-06-09 | 5.770 | 5.820 | 5.760 | 5.790 | 5.790 | 5,300,777 |
| 2025-06-06 | 5.740 | 5.780 | 5.710 | 5.770 | 5.770 | 3,129,723 |
| 2025-06-05 | 5.780 | 5.800 | 5.700 | 5.740 | 5.740 | 5,060,301 |
| 2025-06-04 | 5.720 | 5.780 | 5.700 | 5.760 | 5.760 | 4,609,801 |
| 2025-06-03 | 5.720 | 5.740 | 5.680 | 5.710 | 5.710 | 6,171,820 |
| 2025-05-30 | 5.870 | 5.940 | 5.740 | 5.750 | 5.750 | 9,102,914 |
| 2025-05-29 | 5.730 | 5.850 | 5.710 | 5.840 | 5.840 | 7,457,190 |
| 2025-05-28 | 5.780 | 5.870 | 5.720 | 5.750 | 5.750 | 8,446,069 |
| 2025-05-27 | 5.710 | 5.780 | 5.670 | 5.770 | 5.770 | 4,920,247 |
| 2025-05-26 | 5.650 | 5.750 | 5.640 | 5.700 | 5.700 | 5,271,786 |
| 2025-05-23 | 5.740 | 5.770 | 5.640 | 5.650 | 5.650 | 5,444,066 |
| 2025-05-22 | 5.800 | 5.820 | 5.730 | 5.740 | 5.740 | 6,293,400 |
| 2025-05-21 | 5.840 | 5.870 | 5.780 | 5.800 | 5.800 | 7,470,661 |
| 2025-05-20 | 5.820 | 5.850 | 5.790 | 5.840 | 5.840 | 8,213,122 |
| 2025-05-19 | 5.770 | 5.850 | 5.750 | 5.810 | 5.810 | 7,705,275 |
| 2025-05-16 | 5.770 | 5.790 | 5.730 | 5.750 | 5.750 | 3,689,667 |
| 2025-05-15 | 5.770 | 5.790 | 5.710 | 5.750 | 5.750 | 3,887,631 |
| 2025-05-14 | 5.770 | 5.790 | 5.710 | 5.760 | 5.760 | 5,863,954 |
| 2025-05-13 | 5.770 | 5.800 | 5.720 | 5.790 | 5.790 | 5,059,740 |
| 2025-05-12 | 5.810 | 5.830 | 5.720 | 5.750 | 5.750 | 7,783,877 |
| 2025-05-09 | 5.790 | 5.860 | 5.750 | 5.800 | 5.800 | 10,828,957 |
| 2025-05-08 | 5.750 | 5.810 | 5.710 | 5.790 | 5.790 | 7,226,262 |
| 2025-05-07 | 5.770 | 5.800 | 5.700 | 5.750 | 5.750 | 7,019,581 |
| 2025-05-06 | 5.660 | 5.770 | 5.650 | 5.750 | 5.750 | 7,804,500 |
| 2025-04-30 | 5.720 | 5.740 | 5.610 | 5.640 | 5.640 | 5,502,303 |
| 2025-04-29 | 5.700 | 5.760 | 5.680 | 5.720 | 5.720 | 6,362,195 |
| 2025-04-28 | 5.760 | 5.770 | 5.660 | 5.720 | 5.720 | 6,753,635 |
| 2025-04-25 | 5.680 | 5.770 | 5.680 | 5.750 | 5.750 | 8,616,848 |
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.