Shanghai Haixin Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	0.320	0.320	0.317	0.319	0.307	351,601
2022-07-29	0.319	0.320	0.316	0.318	0.306	366,300
2022-07-28	0.317	0.319	0.315	0.319	0.307	462,600
2022-07-27	0.315	0.316	0.314	0.315	0.304	116,300
2022-07-26	0.315	0.317	0.313	0.316	0.305	110,558
2022-07-25	0.317	0.317	0.313	0.315	0.304	194,800
2022-07-22	0.315	0.317	0.314	0.317	0.306	144,400
2022-07-21	0.316	0.318	0.314	0.316	0.305	253,100
2022-07-20	0.315	0.316	0.314	0.316	0.305	320,700
2022-07-19	0.313	0.315	0.312	0.315	0.304	469,600
2022-07-18	0.309	0.314	0.309	0.313	0.302	224,268
2022-07-15	0.313	0.315	0.310	0.310	0.299	382,900
2022-07-14	0.317	0.317	0.313	0.314	0.303	569,563
2022-07-13	0.315	0.317	0.313	0.317	0.306	404,700
2022-07-12	0.317	0.317	0.313	0.314	0.303	219,900
2022-07-11	0.318	0.318	0.313	0.317	0.306	273,300
2022-07-08	0.318	0.319	0.317	0.318	0.306	332,800
2022-07-07	0.318	0.319	0.316	0.317	0.306	381,900
2022-07-06	0.318	0.321	0.314	0.317	0.306	798,264
2022-07-05	0.314	0.326	0.314	0.322	0.310	2,018,700
2022-07-04	0.315	0.317	0.313	0.316	0.305	405,163
2022-07-01	0.314	0.315	0.312	0.313	0.302	348,100
2022-06-30	0.315	0.315	0.312	0.314	0.303	455,300
2022-06-29	0.317	0.317	0.313	0.313	0.302	1,248,900
2022-06-28	0.311	0.318	0.310	0.317	0.306	987,558
2022-06-27	0.314	0.315	0.311	0.313	0.302	529,900
2022-06-24	0.310	0.313	0.310	0.313	0.302	432,700
2022-06-23	0.308	0.310	0.307	0.310	0.299	375,400
2022-06-22	0.307	0.309	0.306	0.308	0.297	327,200
2022-06-21	0.311	0.311	0.307	0.308	0.297	223,200
2022-06-20	0.309	0.311	0.307	0.309	0.298	248,400
2022-06-17	0.309	0.311	0.307	0.310	0.299	452,100
2022-06-16	0.309	0.310	0.307	0.309	0.298	497,363
2022-06-15	0.302	0.311	0.302	0.308	0.297	2,406,400
2022-06-14	0.300	0.302	0.296	0.301	0.290	1,010,200
2022-06-13	0.303	0.304	0.300	0.303	0.292	283,900
2022-06-10	0.301	0.304	0.301	0.304	0.293	270,001
2022-06-09	0.302	0.304	0.301	0.302	0.291	130,900
2022-06-08	0.303	0.305	0.301	0.303	0.292	478,800
2022-06-07	0.305	0.305	0.302	0.304	0.293	261,400
2022-06-06	0.302	0.305	0.301	0.305	0.294	448,500
2022-06-02	0.301	0.302	0.300	0.302	0.291	517,500
2022-06-01	0.300	0.304	0.300	0.302	0.291	366,800
2022-05-31	0.307	0.309	0.300	0.300	0.289	1,603,200
2022-05-30	0.305	0.310	0.305	0.308	0.297	434,000
2022-05-27	0.303	0.308	0.301	0.308	0.297	939,066
2022-05-26	0.301	0.303	0.300	0.303	0.292	402,000
2022-05-25	0.300	0.302	0.300	0.302	0.291	171,182
2022-05-24	0.302	0.303	0.300	0.300	0.289	459,200
2022-05-23	0.303	0.304	0.301	0.303	0.292	198,200
2022-05-20	0.300	0.304	0.300	0.303	0.292	376,700
2022-05-19	0.298	0.301	0.298	0.301	0.290	419,000
2022-05-18	0.301	0.303	0.299	0.302	0.291	455,501
2022-05-17	0.299	0.300	0.298	0.299	0.288	237,600
2022-05-16	0.300	0.300	0.297	0.300	0.289	345,273
2022-05-13	0.302	0.302	0.299	0.301	0.290	278,200
2022-05-12	0.298	0.302	0.298	0.301	0.290	178,200
2022-05-11	0.300	0.303	0.300	0.302	0.291	310,600
2022-05-10	0.297	0.301	0.296	0.300	0.289	334,400
2022-05-09	0.296	0.302	0.296	0.301	0.290	249,100

← NewerPage 18 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.