Shanghai Haixin Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	0.291	0.296	0.291	0.295	0.295	264,800
2023-10-26	0.289	0.293	0.286	0.293	0.293	520,700
2023-10-25	0.296	0.296	0.288	0.290	0.290	399,600
2023-10-24	0.290	0.296	0.289	0.292	0.292	230,900
2023-10-23	0.298	0.299	0.287	0.288	0.288	372,184
2023-10-20	0.294	0.295	0.290	0.293	0.293	219,700
2023-10-19	0.291	0.296	0.287	0.292	0.292	380,800
2023-10-18	0.289	0.297	0.282	0.296	0.296	1,024,700
2023-10-17	0.294	0.294	0.285	0.294	0.294	539,300
2023-10-16	0.300	0.300	0.292	0.296	0.296	268,200
2023-10-13	0.296	0.300	0.292	0.299	0.299	290,096
2023-10-12	0.297	0.299	0.295	0.297	0.297	210,600
2023-10-11	0.295	0.298	0.292	0.294	0.294	177,418
2023-10-10	0.296	0.296	0.287	0.293	0.293	240,718
2023-10-09	0.303	0.303	0.295	0.296	0.296	324,731
2023-09-28	0.305	0.305	0.300	0.303	0.303	223,700
2023-09-27	0.300	0.304	0.298	0.303	0.303	132,700
2023-09-26	0.303	0.306	0.296	0.302	0.302	447,911
2023-09-25	0.298	0.301	0.296	0.298	0.298	124,300
2023-09-22	0.296	0.299	0.292	0.298	0.298	482,452
2023-09-21	0.292	0.295	0.287	0.291	0.291	128,500
2023-09-20	0.286	0.292	0.284	0.291	0.291	195,200
2023-09-19	0.289	0.289	0.282	0.286	0.286	298,539
2023-09-18	0.289	0.293	0.286	0.286	0.286	297,700
2023-09-15	0.297	0.302	0.289	0.289	0.289	344,500
2023-09-14	0.299	0.300	0.297	0.298	0.298	306,600
2023-09-13	0.300	0.300	0.294	0.297	0.297	299,548
2023-09-12	0.297	0.304	0.296	0.297	0.297	389,000
2023-09-11	0.293	0.299	0.289	0.296	0.296	546,191
2023-09-08	0.294	0.296	0.293	0.293	0.293	335,400
2023-09-07	0.297	0.300	0.295	0.295	0.295	362,000
2023-09-06	0.297	0.302	0.297	0.301	0.301	184,057
2023-09-05	0.306	0.306	0.300	0.301	0.301	449,701
2023-09-04	0.304	0.307	0.298	0.307	0.307	731,727
2023-09-01	0.304	0.311	0.302	0.304	0.304	539,150
2023-08-31	0.322	0.324	0.303	0.305	0.305	1,894,414
2023-08-30	0.327	0.330	0.323	0.325	0.325	361,300
2023-08-29	0.320	0.328	0.315	0.327	0.327	942,951
2023-08-28	0.335	0.335	0.317	0.319	0.319	1,453,220
2023-08-25	0.311	0.316	0.310	0.313	0.313	511,381
2023-08-24	0.310	0.315	0.309	0.313	0.313	553,761
2023-08-23	0.320	0.320	0.309	0.314	0.314	514,500
2023-08-22	0.321	0.321	0.313	0.318	0.318	727,184
2023-08-21	0.314	0.322	0.314	0.318	0.318	713,362
2023-08-18	0.327	0.328	0.308	0.315	0.315	1,674,098
2023-08-17	0.330	0.330	0.324	0.325	0.325	1,178,710
2023-08-16	0.335	0.337	0.330	0.330	0.330	1,094,310
2023-08-15	0.342	0.342	0.331	0.337	0.337	1,276,523
2023-08-14	0.337	0.343	0.337	0.343	0.343	1,136,000
2023-08-11	0.337	0.345	0.336	0.342	0.342	2,199,671
2023-08-10	0.325	0.345	0.323	0.343	0.343	3,297,853
2023-08-09	0.338	0.346	0.328	0.328	0.328	2,489,087
2023-08-08	0.329	0.344	0.325	0.342	0.342	2,352,984
2023-08-07	0.346	0.346	0.330	0.331	0.331	2,374,723
2023-08-04	0.330	0.354	0.328	0.352	0.352	5,985,199
2023-08-03	0.317	0.333	0.317	0.333	0.333	3,761,425
2023-08-02	0.308	0.321	0.307	0.318	0.318	1,229,356
2023-08-01	0.312	0.314	0.307	0.310	0.310	1,163,900
2023-07-31	0.322	0.323	0.313	0.316	0.316	957,410
2023-07-28	0.317	0.322	0.310	0.321	0.321	1,816,360

← NewerPage 13 of 21 · 1,212 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.