Shanghai Haixin Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	0.309	0.315	0.309	0.315	0.309	1,014,901
2022-10-31	0.304	0.311	0.304	0.309	0.303	635,000
2022-10-28	0.312	0.313	0.302	0.308	0.302	677,680
2022-10-27	0.314	0.314	0.310	0.313	0.307	394,586
2022-10-26	0.301	0.313	0.301	0.311	0.305	1,273,433
2022-10-25	0.304	0.304	0.300	0.303	0.297	484,433
2022-10-24	0.313	0.313	0.300	0.303	0.297	749,400
2022-10-21	0.310	0.313	0.308	0.311	0.305	224,200
2022-10-20	0.309	0.313	0.308	0.310	0.304	262,300
2022-10-19	0.314	0.315	0.309	0.310	0.304	421,400
2022-10-18	0.312	0.316	0.309	0.314	0.308	924,154
2022-10-17	0.310	0.314	0.309	0.312	0.306	604,000
2022-10-14	0.308	0.312	0.306	0.311	0.305	918,800
2022-10-13	0.302	0.312	0.302	0.308	0.302	570,762
2022-10-12	0.300	0.306	0.299	0.305	0.299	571,600
2022-10-11	0.300	0.302	0.296	0.301	0.295	435,810
2022-10-10	0.303	0.303	0.297	0.298	0.292	386,400
2022-09-30	0.302	0.306	0.299	0.304	0.298	585,500
2022-09-29	0.303	0.303	0.299	0.302	0.296	610,800
2022-09-28	0.299	0.303	0.299	0.301	0.295	677,302
2022-09-27	0.294	0.303	0.294	0.301	0.295	470,400
2022-09-26	0.311	0.312	0.293	0.295	0.289	1,736,700
2022-09-23	0.320	0.321	0.312	0.314	0.308	801,800
2022-09-22	0.322	0.322	0.316	0.319	0.313	473,500
2022-09-21	0.323	0.323	0.318	0.321	0.315	380,400
2022-09-20	0.319	0.323	0.319	0.323	0.316	458,500
2022-09-19	0.319	0.323	0.317	0.319	0.313	801,269
2022-09-16	0.326	0.326	0.321	0.321	0.315	838,400
2022-09-15	0.331	0.332	0.322	0.325	0.318	1,101,610
2022-09-14	0.333	0.333	0.328	0.332	0.325	744,708
2022-09-13	0.334	0.334	0.332	0.333	0.326	540,600
2022-09-09	0.329	0.334	0.328	0.334	0.327	579,800
2022-09-08	0.334	0.334	0.329	0.330	0.323	333,700
2022-09-07	0.333	0.334	0.331	0.333	0.326	401,500
2022-09-06	0.330	0.335	0.327	0.333	0.326	1,600,500
2022-09-05	0.330	0.331	0.327	0.329	0.322	690,700
2022-09-02	0.332	0.333	0.327	0.331	0.324	1,170,553
2022-09-01	0.332	0.336	0.325	0.334	0.327	1,395,553
2022-08-31	0.337	0.341	0.328	0.332	0.325	3,362,726
2022-08-30	0.322	0.344	0.322	0.337	0.330	5,944,352
2022-08-29	0.321	0.323	0.318	0.321	0.315	664,000
2022-08-26	0.322	0.324	0.321	0.323	0.316	435,100
2022-08-25	0.321	0.322	0.318	0.320	0.314	436,377
2022-08-24	0.324	0.324	0.318	0.319	0.313	480,206
2022-08-23	0.324	0.324	0.320	0.323	0.316	411,006
2022-08-22	0.323	0.325	0.322	0.324	0.317	483,400
2022-08-19	0.323	0.324	0.321	0.323	0.316	406,400
2022-08-18	0.321	0.323	0.319	0.323	0.316	534,746
2022-08-17	0.321	0.324	0.320	0.321	0.315	266,500
2022-08-16	0.323	0.323	0.320	0.321	0.315	243,345
2022-08-15	0.324	0.325	0.320	0.320	0.314	495,841
2022-08-12	0.322	0.326	0.322	0.324	0.317	814,400
2022-08-11	0.318	0.322	0.315	0.322	0.316	857,064
2022-08-10	0.318	0.320	0.317	0.319	0.313	704,400
2022-08-09	0.314	0.319	0.312	0.318	0.312	607,500
2022-08-08	0.315	0.316	0.313	0.314	0.308	109,200
2022-08-05	0.316	0.319	0.315	0.319	0.307	365,944
2022-08-04	0.314	0.316	0.313	0.316	0.305	229,200
2022-08-03	0.315	0.318	0.314	0.314	0.303	256,931
2022-08-02	0.317	0.317	0.312	0.315	0.304	573,000

← NewerPage 17 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.