Shanghai Haixin Group Co Ltd B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	0.275	0.280	0.274	0.280	0.280	147,650
2024-04-24	0.275	0.276	0.272	0.275	0.275	119,300
2024-04-23	0.277	0.278	0.271	0.276	0.276	155,200
2024-04-22	0.275	0.279	0.274	0.274	0.274	224,800
2024-04-19	0.275	0.275	0.271	0.274	0.274	175,900
2024-04-18	0.274	0.279	0.273	0.276	0.276	170,500
2024-04-17	0.279	0.280	0.273	0.274	0.274	335,400
2024-04-16	0.290	0.291	0.268	0.268	0.268	977,300
2024-04-15	0.294	0.294	0.289	0.292	0.292	344,260
2024-04-12	0.295	0.295	0.290	0.294	0.294	195,200
2024-04-11	0.295	0.295	0.292	0.293	0.293	53,900
2024-04-10	0.292	0.295	0.291	0.293	0.293	143,000
2024-04-09	0.295	0.295	0.293	0.295	0.295	48,900
2024-04-08	0.292	0.295	0.292	0.295	0.295	137,100
2024-04-03	0.297	0.297	0.292	0.295	0.295	131,500
2024-04-02	0.296	0.298	0.294	0.295	0.295	77,244
2024-04-01	0.295	0.299	0.294	0.297	0.297	231,400
2024-03-29	0.293	0.293	0.291	0.292	0.292	24,300
2024-03-28	0.290	0.294	0.288	0.293	0.293	136,600
2024-03-27	0.293	0.295	0.291	0.291	0.291	178,192
2024-03-26	0.295	0.295	0.292	0.295	0.295	159,800
2024-03-25	0.293	0.295	0.292	0.293	0.293	197,800
2024-03-22	0.296	0.298	0.292	0.297	0.297	330,399
2024-03-21	0.297	0.299	0.294	0.299	0.299	395,426
2024-03-20	0.296	0.300	0.295	0.298	0.298	331,427
2024-03-19	0.296	0.299	0.295	0.298	0.298	323,900
2024-03-18	0.298	0.298	0.295	0.298	0.298	569,600
2024-03-15	0.297	0.301	0.293	0.295	0.295	481,800
2024-03-14	0.301	0.302	0.298	0.300	0.300	62,200
2024-03-13	0.301	0.301	0.296	0.300	0.300	151,400
2024-03-12	0.300	0.303	0.299	0.302	0.302	349,200
2024-03-11	0.297	0.300	0.295	0.300	0.300	428,300
2024-03-08	0.294	0.298	0.293	0.296	0.296	268,800
2024-03-07	0.295	0.298	0.293	0.296	0.296	315,500
2024-03-06	0.292	0.297	0.292	0.296	0.296	123,126
2024-03-05	0.297	0.298	0.291	0.296	0.296	599,600
2024-03-04	0.301	0.305	0.298	0.301	0.301	413,300
2024-03-01	0.304	0.305	0.301	0.303	0.303	470,988
2024-02-29	0.303	0.307	0.303	0.304	0.304	545,901
2024-02-28	0.309	0.309	0.305	0.305	0.305	223,782
2024-02-27	0.308	0.308	0.305	0.308	0.308	484,510
2024-02-26	0.310	0.310	0.306	0.309	0.309	380,800
2024-02-23	0.310	0.310	0.305	0.308	0.308	381,600
2024-02-22	0.311	0.311	0.307	0.309	0.309	394,400
2024-02-21	0.308	0.310	0.305	0.310	0.310	444,600
2024-02-20	0.308	0.308	0.304	0.308	0.308	202,100
2024-02-19	0.307	0.308	0.304	0.308	0.308	364,700
2024-02-08	0.304	0.307	0.297	0.305	0.305	506,390
2024-02-07	0.304	0.307	0.301	0.304	0.304	298,735
2024-02-06	0.292	0.302	0.291	0.302	0.302	463,800
2024-02-05	0.305	0.305	0.288	0.293	0.293	821,900
2024-02-02	0.309	0.309	0.301	0.305	0.305	557,100
2024-02-01	0.305	0.309	0.304	0.309	0.309	208,400
2024-01-31	0.303	0.310	0.302	0.308	0.308	474,641
2024-01-30	0.312	0.312	0.305	0.307	0.307	446,939
2024-01-29	0.319	0.319	0.312	0.314	0.314	578,100
2024-01-26	0.320	0.323	0.315	0.317	0.317	540,500
2024-01-25	0.313	0.323	0.310	0.321	0.321	1,703,551
2024-01-24	0.304	0.314	0.296	0.313	0.313	1,064,800
2024-01-23	0.302	0.306	0.299	0.303	0.303	207,400

← NewerPage 11 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-27	0.0063 CNY
2022-08-08	0.0052 CNY
2021-07-16	0.0047 CNY
2020-08-03	0.0042 CNY
2019-07-29	0.0051 CNY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.