Shanghai Haixin Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	0.340	0.345	0.336	0.344	0.337	900,082
2023-01-31	0.339	0.341	0.337	0.340	0.333	667,481
2023-01-30	0.341	0.343	0.335	0.339	0.332	666,452
2023-01-20	0.338	0.340	0.338	0.339	0.332	501,334
2023-01-19	0.332	0.337	0.332	0.337	0.330	479,752
2023-01-18	0.332	0.334	0.331	0.333	0.326	220,800
2023-01-17	0.333	0.333	0.331	0.333	0.326	181,700
2023-01-16	0.330	0.334	0.330	0.333	0.326	547,100
2023-01-13	0.331	0.331	0.328	0.329	0.322	216,200
2023-01-12	0.327	0.331	0.327	0.329	0.322	394,200
2023-01-11	0.331	0.332	0.327	0.329	0.322	572,200
2023-01-10	0.335	0.335	0.330	0.331	0.324	602,000
2023-01-09	0.337	0.337	0.333	0.335	0.328	268,400
2023-01-06	0.337	0.337	0.333	0.333	0.326	383,500
2023-01-05	0.338	0.338	0.334	0.337	0.330	718,000
2023-01-04	0.336	0.338	0.335	0.337	0.330	297,999
2023-01-03	0.333	0.338	0.333	0.337	0.330	848,900
2022-12-30	0.330	0.334	0.327	0.333	0.326	772,958
2022-12-29	0.327	0.330	0.325	0.328	0.321	316,100
2022-12-28	0.327	0.330	0.325	0.328	0.321	325,700
2022-12-27	0.324	0.330	0.324	0.329	0.322	344,480
2022-12-26	0.322	0.329	0.321	0.326	0.319	543,999
2022-12-23	0.330	0.332	0.320	0.322	0.316	1,510,200
2022-12-22	0.335	0.336	0.329	0.330	0.323	897,400
2022-12-21	0.338	0.339	0.333	0.335	0.328	463,800
2022-12-20	0.335	0.337	0.332	0.333	0.326	730,000
2022-12-19	0.348	0.348	0.335	0.336	0.329	1,867,524
2022-12-16	0.344	0.353	0.343	0.351	0.344	1,230,210
2022-12-15	0.346	0.349	0.345	0.345	0.338	717,334
2022-12-14	0.356	0.356	0.346	0.347	0.340	1,440,900
2022-12-13	0.356	0.359	0.349	0.356	0.349	1,947,920
2022-12-12	0.351	0.357	0.350	0.356	0.349	2,136,515
2022-12-09	0.346	0.352	0.344	0.349	0.342	1,123,100
2022-12-08	0.349	0.349	0.341	0.346	0.339	1,698,810
2022-12-07	0.337	0.351	0.337	0.349	0.342	3,784,762
2022-12-06	0.342	0.342	0.334	0.335	0.328	1,399,010
2022-12-05	0.338	0.342	0.337	0.342	0.335	1,063,200
2022-12-02	0.337	0.340	0.334	0.338	0.331	873,000
2022-12-01	0.342	0.342	0.336	0.338	0.331	764,800
2022-11-30	0.340	0.342	0.336	0.342	0.335	1,649,300
2022-11-29	0.331	0.340	0.329	0.340	0.333	1,636,400
2022-11-28	0.333	0.334	0.329	0.332	0.325	1,101,200
2022-11-25	0.336	0.336	0.329	0.334	0.327	636,900
2022-11-24	0.336	0.339	0.333	0.339	0.332	1,101,829
2022-11-23	0.340	0.342	0.328	0.335	0.328	3,320,984
2022-11-22	0.348	0.350	0.338	0.340	0.333	2,678,500
2022-11-21	0.350	0.354	0.345	0.352	0.345	1,546,700
2022-11-18	0.354	0.366	0.349	0.353	0.346	3,873,469
2022-11-17	0.334	0.358	0.333	0.352	0.345	7,249,166
2022-11-16	0.341	0.341	0.334	0.335	0.328	1,295,300
2022-11-15	0.336	0.342	0.335	0.341	0.334	1,699,900
2022-11-14	0.333	0.340	0.331	0.339	0.332	1,958,992
2022-11-11	0.341	0.343	0.333	0.333	0.326	2,685,311
2022-11-10	0.330	0.342	0.327	0.338	0.331	4,639,042
2022-11-09	0.323	0.329	0.323	0.329	0.322	1,205,787
2022-11-08	0.321	0.325	0.320	0.325	0.318	776,450
2022-11-07	0.322	0.323	0.320	0.322	0.316	696,000
2022-11-04	0.318	0.322	0.315	0.321	0.315	1,267,292
2022-11-03	0.316	0.319	0.315	0.318	0.312	429,633
2022-11-02	0.315	0.322	0.314	0.318	0.312	1,004,500

← NewerPage 16 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.