Haixia Envrnmnt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.630 | 5.650 | 5.510 | 5.540 | 5.540 | 3,740,800 |
| 2025-01-20 | 5.520 | 5.650 | 5.460 | 5.610 | 5.610 | 4,597,300 |
| 2025-01-17 | 5.500 | 5.530 | 5.450 | 5.510 | 5.510 | 2,304,800 |
| 2025-01-16 | 5.410 | 5.520 | 5.410 | 5.490 | 5.490 | 3,846,000 |
| 2025-01-15 | 5.400 | 5.450 | 5.380 | 5.420 | 5.420 | 3,523,000 |
| 2025-01-14 | 5.310 | 5.420 | 5.300 | 5.410 | 5.410 | 5,258,500 |
| 2025-01-13 | 5.200 | 5.310 | 5.120 | 5.290 | 5.290 | 3,646,210 |
| 2025-01-10 | 5.340 | 5.360 | 5.220 | 5.230 | 5.230 | 3,510,900 |
| 2025-01-09 | 5.340 | 5.360 | 5.270 | 5.340 | 5.340 | 3,083,400 |
| 2025-01-08 | 5.330 | 5.370 | 5.190 | 5.340 | 5.340 | 4,252,000 |
| 2025-01-07 | 5.300 | 5.370 | 5.250 | 5.350 | 5.350 | 4,138,900 |
| 2025-01-06 | 5.260 | 5.370 | 5.100 | 5.310 | 5.310 | 5,785,300 |
| 2025-01-03 | 5.510 | 5.560 | 5.260 | 5.280 | 5.280 | 7,038,900 |
| 2025-01-02 | 5.540 | 5.670 | 5.450 | 5.510 | 5.510 | 5,658,100 |
| 2024-12-31 | 5.660 | 5.750 | 5.560 | 5.580 | 5.580 | 4,966,700 |
| 2024-12-30 | 5.700 | 5.700 | 5.560 | 5.660 | 5.660 | 4,655,300 |
| 2024-12-27 | 5.580 | 5.750 | 5.560 | 5.710 | 5.710 | 5,593,100 |
| 2024-12-26 | 5.550 | 5.650 | 5.550 | 5.580 | 5.580 | 4,448,500 |
| 2024-12-25 | 5.650 | 5.660 | 5.480 | 5.580 | 5.580 | 6,185,700 |
| 2024-12-24 | 5.630 | 5.700 | 5.560 | 5.650 | 5.650 | 5,039,600 |
| 2024-12-23 | 5.930 | 5.950 | 5.600 | 5.630 | 5.630 | 7,459,148 |
| 2024-12-20 | 5.880 | 5.940 | 5.850 | 5.890 | 5.890 | 4,203,600 |
| 2024-12-19 | 5.830 | 5.890 | 5.760 | 5.850 | 5.850 | 6,652,900 |
| 2024-12-18 | 5.950 | 6.000 | 5.810 | 5.880 | 5.880 | 8,116,810 |
| 2024-12-17 | 6.250 | 6.280 | 5.880 | 5.900 | 5.900 | 13,144,100 |
| 2024-12-16 | 6.200 | 6.310 | 6.170 | 6.270 | 6.270 | 9,781,129 |
| 2024-12-13 | 6.270 | 6.310 | 6.150 | 6.170 | 6.170 | 7,644,500 |
| 2024-12-12 | 6.210 | 6.290 | 6.170 | 6.280 | 6.280 | 7,238,400 |
| 2024-12-11 | 6.140 | 6.240 | 6.110 | 6.210 | 6.210 | 6,610,300 |
| 2024-12-10 | 6.300 | 6.340 | 6.140 | 6.140 | 6.140 | 8,973,900 |
| 2024-12-09 | 6.370 | 6.460 | 6.140 | 6.200 | 6.200 | 10,177,500 |
| 2024-12-06 | 6.090 | 6.350 | 6.060 | 6.290 | 6.290 | 12,559,300 |
| 2024-12-05 | 6.100 | 6.210 | 6.030 | 6.090 | 6.090 | 7,672,890 |
| 2024-12-04 | 6.150 | 6.290 | 6.080 | 6.100 | 6.100 | 11,946,461 |
| 2024-12-03 | 6.020 | 6.240 | 5.970 | 6.120 | 6.120 | 10,673,200 |
| 2024-12-02 | 5.960 | 6.030 | 5.930 | 6.010 | 6.010 | 7,995,400 |
| 2024-11-29 | 6.020 | 6.060 | 5.890 | 5.950 | 5.950 | 8,584,600 |
| 2024-11-28 | 5.850 | 6.030 | 5.850 | 5.960 | 5.960 | 10,041,400 |
| 2024-11-27 | 5.890 | 5.910 | 5.700 | 5.860 | 5.860 | 10,955,724 |
| 2024-11-26 | 5.820 | 6.140 | 5.820 | 5.910 | 5.910 | 15,727,829 |
| 2024-11-25 | 5.730 | 5.850 | 5.700 | 5.820 | 5.820 | 7,311,500 |
| 2024-11-22 | 5.830 | 5.940 | 5.710 | 5.740 | 5.740 | 8,783,000 |
| 2024-11-21 | 5.830 | 5.880 | 5.780 | 5.850 | 5.850 | 7,824,354 |
| 2024-11-20 | 5.780 | 5.840 | 5.730 | 5.830 | 5.830 | 6,911,100 |
| 2024-11-19 | 5.670 | 5.820 | 5.640 | 5.780 | 5.780 | 9,639,900 |
| 2024-11-18 | 5.670 | 5.800 | 5.610 | 5.680 | 5.680 | 8,897,800 |
| 2024-11-15 | 5.680 | 5.790 | 5.620 | 5.620 | 5.620 | 6,203,300 |
| 2024-11-14 | 5.770 | 5.810 | 5.670 | 5.680 | 5.680 | 6,201,929 |
| 2024-11-13 | 5.800 | 5.890 | 5.710 | 5.790 | 5.790 | 6,314,800 |
| 2024-11-12 | 5.870 | 6.000 | 5.780 | 5.810 | 5.810 | 9,326,517 |
| 2024-11-11 | 5.860 | 5.940 | 5.730 | 5.860 | 5.860 | 9,515,700 |
| 2024-11-08 | 5.920 | 5.950 | 5.760 | 5.850 | 5.850 | 9,425,800 |
| 2024-11-07 | 5.620 | 5.900 | 5.600 | 5.840 | 5.840 | 13,574,360 |
| 2024-11-06 | 5.660 | 5.680 | 5.590 | 5.610 | 5.610 | 6,946,500 |
| 2024-11-05 | 5.590 | 5.660 | 5.580 | 5.630 | 5.630 | 8,568,031 |
| 2024-11-04 | 5.550 | 5.600 | 5.490 | 5.590 | 5.590 | 5,921,700 |
| 2024-11-01 | 5.630 | 5.690 | 5.550 | 5.550 | 5.550 | 7,962,914 |
| 2024-10-31 | 5.550 | 5.720 | 5.550 | 5.660 | 5.660 | 11,110,200 |
| 2024-10-30 | 5.570 | 5.630 | 5.520 | 5.580 | 5.580 | 9,485,300 |
| 2024-10-29 | 5.730 | 5.770 | 5.540 | 5.550 | 5.550 | 10,019,200 |
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.