Haixia Envrnmnt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.570 | 5.750 | 5.520 | 5.740 | 5.740 | 12,581,996 |
| 2024-10-25 | 5.480 | 5.560 | 5.460 | 5.560 | 5.560 | 8,254,300 |
| 2024-10-24 | 5.420 | 5.480 | 5.390 | 5.460 | 5.460 | 4,784,381 |
| 2024-10-23 | 5.390 | 5.490 | 5.360 | 5.450 | 5.450 | 8,589,700 |
| 2024-10-22 | 5.280 | 5.410 | 5.270 | 5.410 | 5.410 | 5,961,700 |
| 2024-10-21 | 5.300 | 5.340 | 5.250 | 5.290 | 5.290 | 7,544,200 |
| 2024-10-18 | 5.250 | 5.350 | 5.140 | 5.280 | 5.280 | 7,667,334 |
| 2024-10-17 | 5.400 | 5.420 | 5.260 | 5.260 | 5.260 | 6,783,900 |
| 2024-10-16 | 5.280 | 5.410 | 5.260 | 5.400 | 5.400 | 6,186,000 |
| 2024-10-15 | 5.380 | 5.420 | 5.300 | 5.310 | 5.310 | 5,765,100 |
| 2024-10-14 | 5.380 | 5.450 | 5.320 | 5.410 | 5.410 | 7,355,400 |
| 2024-10-11 | 5.420 | 5.420 | 5.260 | 5.310 | 5.310 | 7,916,334 |
| 2024-10-10 | 5.390 | 5.480 | 5.300 | 5.420 | 5.420 | 11,363,100 |
| 2024-10-09 | 5.560 | 5.580 | 5.330 | 5.330 | 5.330 | 16,303,200 |
| 2024-10-08 | 6.000 | 6.000 | 5.440 | 5.700 | 5.700 | 24,986,596 |
| 2024-09-30 | 5.300 | 5.560 | 5.150 | 5.490 | 5.490 | 22,254,496 |
| 2024-09-27 | 5.030 | 5.130 | 4.970 | 5.120 | 5.120 | 5,205,600 |
| 2024-09-26 | 4.850 | 4.970 | 4.840 | 4.970 | 4.970 | 5,258,500 |
| 2024-09-25 | 4.840 | 4.930 | 4.830 | 4.870 | 4.870 | 6,333,895 |
| 2024-09-24 | 4.650 | 4.820 | 4.640 | 4.790 | 4.790 | 5,592,400 |
| 2024-09-23 | 4.630 | 4.670 | 4.590 | 4.660 | 4.660 | 3,373,400 |
| 2024-09-20 | 4.640 | 4.670 | 4.610 | 4.640 | 4.640 | 3,110,800 |
| 2024-09-19 | 4.510 | 4.650 | 4.500 | 4.650 | 4.650 | 4,315,900 |
| 2024-09-18 | 4.570 | 4.590 | 4.420 | 4.500 | 4.500 | 4,597,200 |
| 2024-09-13 | 4.600 | 4.640 | 4.550 | 4.570 | 4.570 | 2,619,600 |
| 2024-09-12 | 4.560 | 4.620 | 4.550 | 4.590 | 4.590 | 2,305,700 |
| 2024-09-11 | 4.620 | 4.650 | 4.550 | 4.560 | 4.560 | 2,956,500 |
| 2024-09-10 | 4.640 | 4.700 | 4.550 | 4.620 | 4.620 | 4,276,100 |
| 2024-09-09 | 4.620 | 4.660 | 4.550 | 4.640 | 4.640 | 3,010,600 |
| 2024-09-06 | 4.640 | 4.690 | 4.600 | 4.620 | 4.620 | 3,226,300 |
| 2024-09-05 | 4.660 | 4.680 | 4.620 | 4.650 | 4.650 | 2,939,200 |
| 2024-09-04 | 4.650 | 4.690 | 4.620 | 4.630 | 4.630 | 2,508,600 |
| 2024-09-03 | 4.630 | 4.680 | 4.610 | 4.650 | 4.650 | 3,338,100 |
| 2024-09-02 | 4.670 | 4.740 | 4.640 | 4.650 | 4.650 | 5,037,500 |
| 2024-08-30 | 4.620 | 4.730 | 4.610 | 4.680 | 4.680 | 5,399,900 |
| 2024-08-29 | 4.550 | 4.660 | 4.540 | 4.650 | 4.650 | 4,586,509 |
| 2024-08-28 | 4.540 | 4.630 | 4.490 | 4.560 | 4.560 | 4,224,100 |
| 2024-08-27 | 4.580 | 4.630 | 4.500 | 4.540 | 4.540 | 5,358,683 |
| 2024-08-26 | 4.500 | 4.630 | 4.500 | 4.590 | 4.590 | 5,905,400 |
| 2024-08-23 | 4.600 | 4.720 | 4.500 | 4.520 | 4.520 | 11,034,500 |
| 2024-08-22 | 4.480 | 4.520 | 4.450 | 4.480 | 4.480 | 2,845,633 |
| 2024-08-21 | 4.590 | 4.590 | 4.450 | 4.470 | 4.470 | 4,261,200 |
| 2024-08-20 | 4.690 | 4.700 | 4.550 | 4.580 | 4.580 | 3,541,900 |
| 2024-08-19 | 4.690 | 4.720 | 4.660 | 4.690 | 4.690 | 3,150,800 |
| 2024-08-16 | 4.760 | 4.760 | 4.680 | 4.710 | 4.710 | 2,707,000 |
| 2024-08-15 | 4.770 | 4.790 | 4.720 | 4.730 | 4.730 | 2,955,500 |
| 2024-08-14 | 4.790 | 4.820 | 4.760 | 4.760 | 4.760 | 2,891,000 |
| 2024-08-13 | 4.700 | 4.780 | 4.650 | 4.780 | 4.780 | 4,501,400 |
| 2024-08-12 | 4.750 | 4.820 | 4.680 | 4.710 | 4.710 | 4,322,900 |
| 2024-08-09 | 4.710 | 4.760 | 4.690 | 4.690 | 4.690 | 2,519,000 |
| 2024-08-08 | 4.650 | 4.730 | 4.620 | 4.710 | 4.710 | 2,290,600 |
| 2024-08-07 | 4.680 | 4.710 | 4.650 | 4.660 | 4.660 | 2,923,600 |
| 2024-08-06 | 4.670 | 4.710 | 4.650 | 4.680 | 4.680 | 2,944,800 |
| 2024-08-05 | 4.690 | 4.760 | 4.630 | 4.650 | 4.650 | 3,111,600 |
| 2024-08-02 | 4.740 | 4.780 | 4.690 | 4.710 | 4.710 | 3,714,700 |
| 2024-08-01 | 4.770 | 4.800 | 4.740 | 4.750 | 4.750 | 3,653,409 |
| 2024-07-31 | 4.710 | 4.810 | 4.680 | 4.770 | 4.770 | 4,394,400 |
| 2024-07-30 | 4.600 | 4.710 | 4.600 | 4.690 | 4.690 | 2,426,909 |
| 2024-07-29 | 4.630 | 4.670 | 4.600 | 4.640 | 4.640 | 2,517,854 |
| 2024-07-26 | 4.580 | 4.650 | 4.560 | 4.640 | 4.640 | 3,109,200 |
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.