Shanghai Haixin Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	0.308	0.312	0.308	0.312	0.306	384,000
2023-04-26	0.305	0.309	0.305	0.309	0.303	256,100
2023-04-25	0.308	0.308	0.303	0.306	0.300	411,500
2023-04-24	0.309	0.311	0.305	0.309	0.303	680,400
2023-04-21	0.308	0.309	0.305	0.306	0.300	327,320
2023-04-20	0.313	0.313	0.308	0.310	0.304	281,100
2023-04-19	0.316	0.316	0.308	0.313	0.307	235,620
2023-04-18	0.312	0.316	0.312	0.316	0.310	439,200
2023-04-17	0.315	0.315	0.311	0.314	0.308	320,400
2023-04-14	0.315	0.315	0.312	0.314	0.308	93,800
2023-04-13	0.312	0.315	0.310	0.315	0.309	541,520
2023-04-12	0.312	0.314	0.310	0.313	0.307	249,760
2023-04-11	0.313	0.314	0.310	0.311	0.305	242,200
2023-04-10	0.312	0.313	0.310	0.312	0.306	446,700
2023-04-07	0.306	0.312	0.305	0.311	0.305	493,100
2023-04-06	0.308	0.308	0.305	0.306	0.300	183,600
2023-04-04	0.308	0.310	0.307	0.308	0.302	361,000
2023-04-03	0.305	0.309	0.305	0.308	0.302	407,591
2023-03-31	0.304	0.305	0.302	0.305	0.299	326,369
2023-03-30	0.310	0.310	0.302	0.305	0.299	685,090
2023-03-29	0.311	0.311	0.306	0.309	0.303	339,300
2023-03-28	0.310	0.311	0.305	0.311	0.305	918,990
2023-03-27	0.315	0.316	0.307	0.312	0.306	1,167,900
2023-03-24	0.317	0.317	0.315	0.316	0.310	340,736
2023-03-23	0.316	0.318	0.314	0.317	0.311	347,912
2023-03-22	0.320	0.320	0.317	0.318	0.312	335,200
2023-03-21	0.318	0.319	0.316	0.319	0.313	219,900
2023-03-20	0.318	0.321	0.314	0.317	0.311	482,012
2023-03-17	0.323	0.323	0.320	0.321	0.315	247,500
2023-03-16	0.318	0.324	0.318	0.321	0.315	452,000
2023-03-15	0.319	0.322	0.317	0.320	0.314	221,681
2023-03-14	0.324	0.324	0.315	0.317	0.311	739,003
2023-03-13	0.325	0.326	0.320	0.324	0.317	564,800
2023-03-10	0.328	0.328	0.323	0.326	0.319	208,901
2023-03-09	0.327	0.329	0.325	0.327	0.320	274,300
2023-03-08	0.332	0.332	0.324	0.328	0.321	965,700
2023-03-07	0.331	0.333	0.330	0.333	0.326	325,200
2023-03-06	0.333	0.334	0.332	0.332	0.325	180,100
2023-03-03	0.330	0.334	0.329	0.333	0.326	390,619
2023-03-02	0.333	0.333	0.330	0.331	0.324	343,100
2023-03-01	0.330	0.334	0.330	0.334	0.327	382,120
2023-02-28	0.332	0.334	0.328	0.330	0.323	537,100
2023-02-27	0.337	0.337	0.330	0.332	0.325	1,197,020
2023-02-24	0.339	0.339	0.335	0.338	0.331	393,900
2023-02-23	0.337	0.339	0.335	0.338	0.331	453,300
2023-02-22	0.340	0.340	0.335	0.338	0.331	858,600
2023-02-21	0.342	0.342	0.337	0.340	0.333	460,600
2023-02-20	0.337	0.341	0.335	0.341	0.334	308,100
2023-02-17	0.338	0.339	0.336	0.339	0.332	425,900
2023-02-16	0.341	0.342	0.336	0.339	0.332	416,500
2023-02-15	0.341	0.342	0.337	0.341	0.334	233,100
2023-02-14	0.343	0.343	0.339	0.342	0.335	313,280
2023-02-13	0.338	0.342	0.336	0.342	0.335	495,080
2023-02-10	0.342	0.342	0.337	0.342	0.335	372,000
2023-02-09	0.339	0.341	0.336	0.341	0.334	490,100
2023-02-08	0.337	0.339	0.337	0.339	0.332	180,800
2023-02-07	0.341	0.341	0.337	0.339	0.332	502,500
2023-02-06	0.340	0.343	0.339	0.340	0.333	274,800
2023-02-03	0.342	0.345	0.339	0.343	0.336	432,700
2023-02-02	0.345	0.346	0.342	0.344	0.337	498,000

← NewerPage 15 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.