Shanghai Haixin Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	0.306	0.309	0.299	0.299	0.299	324,600
2024-01-19	0.308	0.312	0.306	0.308	0.308	116,700
2024-01-18	0.311	0.313	0.303	0.312	0.312	359,640
2024-01-17	0.318	0.318	0.310	0.315	0.315	333,800
2024-01-16	0.312	0.318	0.312	0.318	0.318	230,300
2024-01-15	0.312	0.317	0.311	0.317	0.317	248,400
2024-01-12	0.312	0.315	0.311	0.315	0.315	253,700
2024-01-11	0.312	0.315	0.312	0.315	0.315	73,000
2024-01-10	0.312	0.317	0.311	0.313	0.313	288,401
2024-01-09	0.316	0.316	0.310	0.314	0.314	117,400
2024-01-08	0.309	0.313	0.307	0.313	0.313	202,500
2024-01-05	0.308	0.312	0.308	0.311	0.311	125,700
2024-01-04	0.311	0.313	0.310	0.312	0.312	126,801
2024-01-03	0.321	0.321	0.308	0.315	0.315	730,500
2024-01-02	0.324	0.325	0.318	0.322	0.322	212,256
2023-12-29	0.325	0.325	0.323	0.324	0.324	217,941
2023-12-28	0.320	0.326	0.318	0.323	0.323	654,910
2023-12-27	0.317	0.322	0.316	0.320	0.320	380,600
2023-12-26	0.313	0.319	0.310	0.318	0.318	247,300
2023-12-25	0.315	0.318	0.306	0.313	0.313	235,800
2023-12-22	0.320	0.328	0.315	0.318	0.318	310,000
2023-12-21	0.313	0.319	0.312	0.318	0.318	503,456
2023-12-20	0.311	0.315	0.310	0.313	0.313	333,078
2023-12-19	0.314	0.315	0.310	0.311	0.311	163,900
2023-12-18	0.313	0.317	0.310	0.314	0.314	198,706
2023-12-15	0.322	0.322	0.310	0.317	0.317	466,700
2023-12-14	0.326	0.326	0.319	0.320	0.320	336,650
2023-12-13	0.322	0.326	0.322	0.325	0.325	156,500
2023-12-12	0.314	0.331	0.310	0.325	0.325	1,350,000
2023-12-11	0.324	0.326	0.314	0.319	0.319	971,963
2023-12-08	0.324	0.330	0.323	0.328	0.328	1,072,700
2023-12-07	0.323	0.330	0.323	0.330	0.330	599,256
2023-12-06	0.330	0.333	0.323	0.330	0.330	990,751
2023-12-05	0.325	0.336	0.322	0.333	0.333	1,272,128
2023-12-04	0.325	0.330	0.324	0.330	0.330	727,151
2023-12-01	0.329	0.335	0.322	0.330	0.330	1,846,771
2023-11-30	0.310	0.332	0.310	0.329	0.329	2,374,616
2023-11-29	0.308	0.316	0.308	0.315	0.315	553,800
2023-11-28	0.305	0.313	0.305	0.312	0.312	608,800
2023-11-27	0.304	0.309	0.304	0.309	0.309	463,976
2023-11-24	0.301	0.308	0.300	0.308	0.308	550,700
2023-11-23	0.304	0.304	0.300	0.303	0.303	133,400
2023-11-22	0.305	0.305	0.300	0.302	0.302	214,100
2023-11-21	0.300	0.306	0.300	0.305	0.305	391,700
2023-11-20	0.303	0.305	0.301	0.302	0.302	503,900
2023-11-17	0.303	0.303	0.298	0.303	0.303	323,092
2023-11-16	0.298	0.303	0.297	0.303	0.303	546,700
2023-11-15	0.296	0.301	0.291	0.301	0.301	880,084
2023-11-14	0.295	0.298	0.293	0.298	0.298	425,596
2023-11-13	0.297	0.299	0.292	0.299	0.299	295,612
2023-11-10	0.299	0.299	0.296	0.299	0.299	181,100
2023-11-09	0.302	0.302	0.299	0.300	0.300	76,912
2023-11-08	0.301	0.303	0.299	0.300	0.300	262,200
2023-11-07	0.304	0.304	0.300	0.302	0.302	155,888
2023-11-06	0.299	0.304	0.298	0.304	0.304	385,965
2023-11-03	0.298	0.299	0.295	0.295	0.295	168,300
2023-11-02	0.295	0.296	0.292	0.296	0.296	212,200
2023-11-01	0.296	0.299	0.294	0.297	0.297	97,200
2023-10-31	0.299	0.299	0.296	0.298	0.298	206,135
2023-10-30	0.295	0.300	0.289	0.300	0.300	440,900

← NewerPage 12 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.