Haixia Envrnmnt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.650 | 5.750 | 5.580 | 5.680 | 5.680 | 12,743,447 |
| 2025-04-23 | 5.550 | 5.620 | 5.540 | 5.590 | 5.590 | 7,135,557 |
| 2025-04-22 | 5.520 | 5.610 | 5.500 | 5.600 | 5.600 | 6,531,167 |
| 2025-04-21 | 5.500 | 5.570 | 5.490 | 5.520 | 5.520 | 5,511,602 |
| 2025-04-18 | 5.470 | 5.540 | 5.460 | 5.520 | 5.520 | 5,710,493 |
| 2025-04-17 | 5.430 | 5.530 | 5.370 | 5.470 | 5.470 | 7,326,019 |
| 2025-04-16 | 5.440 | 5.460 | 5.290 | 5.430 | 5.430 | 6,759,121 |
| 2025-04-15 | 5.390 | 5.470 | 5.360 | 5.430 | 5.430 | 5,812,246 |
| 2025-04-14 | 5.380 | 5.430 | 5.340 | 5.390 | 5.390 | 5,742,596 |
| 2025-04-11 | 5.390 | 5.430 | 5.320 | 5.330 | 5.330 | 6,801,005 |
| 2025-04-10 | 5.330 | 5.470 | 5.280 | 5.390 | 5.390 | 12,814,167 |
| 2025-04-09 | 5.080 | 5.300 | 4.890 | 5.270 | 5.270 | 12,903,561 |
| 2025-04-08 | 5.130 | 5.320 | 5.090 | 5.150 | 5.150 | 12,302,037 |
| 2025-04-07 | 5.500 | 5.790 | 5.080 | 5.100 | 5.100 | 22,973,507 |
| 2025-04-03 | 5.540 | 5.660 | 5.510 | 5.640 | 5.640 | 9,619,062 |
| 2025-04-02 | 5.650 | 5.680 | 5.550 | 5.570 | 5.570 | 8,183,194 |
| 2025-04-01 | 5.510 | 5.650 | 5.490 | 5.630 | 5.630 | 8,157,135 |
| 2025-03-31 | 5.600 | 5.610 | 5.440 | 5.490 | 5.490 | 8,255,458 |
| 2025-03-28 | 5.700 | 5.770 | 5.600 | 5.620 | 5.620 | 10,759,833 |
| 2025-03-27 | 5.700 | 5.770 | 5.570 | 5.710 | 5.710 | 15,180,224 |
| 2025-03-26 | 5.750 | 5.790 | 5.720 | 5.750 | 5.750 | 7,678,608 |
| 2025-03-25 | 5.690 | 5.760 | 5.640 | 5.750 | 5.750 | 6,091,499 |
| 2025-03-24 | 5.740 | 5.780 | 5.600 | 5.680 | 5.680 | 8,534,640 |
| 2025-03-21 | 5.770 | 5.810 | 5.720 | 5.740 | 5.740 | 6,531,282 |
| 2025-03-20 | 5.790 | 5.820 | 5.760 | 5.770 | 5.770 | 7,223,358 |
| 2025-03-19 | 5.860 | 5.860 | 5.790 | 5.810 | 5.810 | 7,156,399 |
| 2025-03-18 | 5.920 | 5.940 | 5.850 | 5.870 | 5.870 | 13,119,276 |
| 2025-03-17 | 5.850 | 5.990 | 5.830 | 5.950 | 5.950 | 12,812,290 |
| 2025-03-14 | 5.800 | 5.910 | 5.770 | 5.900 | 5.900 | 9,491,515 |
| 2025-03-13 | 5.830 | 5.830 | 5.740 | 5.800 | 5.800 | 5,029,371 |
| 2025-03-12 | 5.840 | 5.860 | 5.800 | 5.830 | 5.830 | 4,434,066 |
| 2025-03-11 | 5.780 | 5.840 | 5.710 | 5.840 | 5.840 | 4,201,288 |
| 2025-03-10 | 5.730 | 5.810 | 5.700 | 5.800 | 5.800 | 4,668,096 |
| 2025-03-07 | 5.760 | 5.810 | 5.710 | 5.740 | 5.740 | 3,563,400 |
| 2025-03-06 | 5.730 | 5.790 | 5.670 | 5.760 | 5.760 | 5,251,900 |
| 2025-03-05 | 5.780 | 5.780 | 5.620 | 5.700 | 5.700 | 4,623,600 |
| 2025-03-04 | 5.730 | 5.770 | 5.690 | 5.760 | 5.760 | 3,242,400 |
| 2025-03-03 | 5.770 | 5.810 | 5.680 | 5.720 | 5.720 | 4,353,300 |
| 2025-02-28 | 5.840 | 5.860 | 5.710 | 5.730 | 5.730 | 3,920,600 |
| 2025-02-27 | 5.830 | 5.900 | 5.770 | 5.840 | 5.840 | 6,000,500 |
| 2025-02-26 | 5.720 | 5.850 | 5.710 | 5.840 | 5.840 | 5,098,900 |
| 2025-02-25 | 5.750 | 5.810 | 5.700 | 5.720 | 5.720 | 4,119,229 |
| 2025-02-24 | 5.650 | 5.960 | 5.650 | 5.760 | 5.760 | 8,221,800 |
| 2025-02-21 | 5.680 | 5.710 | 5.600 | 5.630 | 5.630 | 4,136,400 |
| 2025-02-20 | 5.640 | 5.700 | 5.600 | 5.680 | 5.680 | 4,004,000 |
| 2025-02-19 | 5.600 | 5.660 | 5.570 | 5.610 | 5.610 | 4,084,500 |
| 2025-02-18 | 5.750 | 5.780 | 5.580 | 5.600 | 5.600 | 4,885,500 |
| 2025-02-17 | 5.680 | 5.800 | 5.620 | 5.760 | 5.760 | 4,325,500 |
| 2025-02-14 | 5.750 | 5.780 | 5.650 | 5.670 | 5.670 | 4,797,388 |
| 2025-02-13 | 5.810 | 5.850 | 5.730 | 5.750 | 5.750 | 2,981,600 |
| 2025-02-12 | 5.790 | 5.840 | 5.750 | 5.830 | 5.830 | 3,174,200 |
| 2025-02-11 | 5.820 | 5.820 | 5.760 | 5.800 | 5.800 | 2,820,200 |
| 2025-02-10 | 5.690 | 5.820 | 5.680 | 5.820 | 5.820 | 4,413,329 |
| 2025-02-07 | 5.680 | 5.740 | 5.640 | 5.690 | 5.690 | 4,079,800 |
| 2025-02-06 | 5.650 | 5.690 | 5.600 | 5.680 | 5.680 | 3,716,200 |
| 2025-02-05 | 5.710 | 5.740 | 5.600 | 5.650 | 5.650 | 5,108,800 |
| 2025-01-27 | 5.620 | 5.770 | 5.610 | 5.710 | 5.710 | 5,721,600 |
| 2025-01-24 | 5.610 | 5.620 | 5.520 | 5.610 | 5.610 | 4,036,600 |
| 2025-01-23 | 5.550 | 5.660 | 5.550 | 5.580 | 5.580 | 4,124,000 |
| 2025-01-22 | 5.520 | 5.570 | 5.490 | 5.510 | 5.510 | 2,650,100 |
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.