Shanghai Haixin Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	0.299	0.301	0.295	0.298	0.287	344,200
2022-05-05	0.298	0.303	0.298	0.301	0.290	498,400
2022-04-29	0.291	0.301	0.291	0.301	0.290	552,260
2022-04-28	0.293	0.295	0.292	0.295	0.284	152,700
2022-04-27	0.289	0.296	0.286	0.295	0.284	469,700
2022-04-26	0.298	0.298	0.289	0.292	0.281	655,667
2022-04-25	0.305	0.310	0.294	0.297	0.286	910,871
2022-04-22	0.307	0.310	0.306	0.307	0.296	175,296
2022-04-21	0.308	0.310	0.304	0.305	0.294	421,394
2022-04-20	0.313	0.315	0.309	0.310	0.299	374,100
2022-04-19	0.311	0.316	0.311	0.314	0.303	354,800
2022-04-18	0.313	0.316	0.313	0.315	0.304	217,033
2022-04-15	0.318	0.320	0.313	0.317	0.306	400,000
2022-04-14	0.318	0.322	0.317	0.318	0.306	546,621
2022-04-13	0.321	0.321	0.317	0.319	0.307	336,000
2022-04-12	0.315	0.321	0.315	0.320	0.308	358,121
2022-04-11	0.319	0.320	0.313	0.315	0.304	548,600
2022-04-08	0.321	0.321	0.319	0.320	0.308	582,600
2022-04-07	0.326	0.327	0.320	0.322	0.310	545,800
2022-04-06	0.323	0.326	0.321	0.326	0.314	584,457
2022-04-01	0.320	0.323	0.319	0.323	0.311	275,800
2022-03-31	0.321	0.323	0.318	0.323	0.311	518,647
2022-03-30	0.319	0.321	0.313	0.321	0.309	602,346
2022-03-29	0.323	0.323	0.318	0.321	0.309	203,500
2022-03-28	0.319	0.323	0.317	0.321	0.309	324,100
2022-03-25	0.320	0.326	0.319	0.322	0.310	825,600
2022-03-24	0.321	0.324	0.317	0.323	0.311	515,111
2022-03-23	0.319	0.322	0.318	0.320	0.308	414,600
2022-03-22	0.321	0.322	0.319	0.321	0.309	148,700
2022-03-21	0.322	0.324	0.319	0.322	0.310	413,200
2022-03-18	0.324	0.324	0.319	0.319	0.307	387,235
2022-03-17	0.320	0.324	0.320	0.323	0.311	496,900
2022-03-16	0.311	0.320	0.306	0.319	0.307	836,666
2022-03-15	0.330	0.330	0.300	0.310	0.299	1,141,900
2022-03-14	0.334	0.337	0.329	0.333	0.321	336,900
2022-03-11	0.330	0.335	0.328	0.335	0.323	263,706
2022-03-10	0.332	0.337	0.332	0.334	0.322	291,214
2022-03-09	0.340	0.340	0.327	0.332	0.320	1,154,400
2022-03-08	0.337	0.339	0.334	0.336	0.324	411,940
2022-03-07	0.340	0.340	0.337	0.340	0.328	214,100
2022-03-04	0.341	0.343	0.340	0.341	0.329	183,600
2022-03-03	0.339	0.342	0.339	0.342	0.330	71,139
2022-03-02	0.341	0.341	0.338	0.341	0.329	238,300
2022-03-01	0.339	0.342	0.338	0.341	0.329	293,100
2022-02-28	0.340	0.342	0.339	0.340	0.328	181,900
2022-02-25	0.340	0.342	0.340	0.341	0.329	224,701
2022-02-24	0.340	0.342	0.338	0.340	0.328	657,000
2022-02-23	0.340	0.343	0.340	0.342	0.330	199,700
2022-02-22	0.344	0.344	0.339	0.340	0.328	334,731
2022-02-21	0.343	0.345	0.341	0.343	0.331	406,000
2022-02-18	0.341	0.347	0.340	0.344	0.332	564,631
2022-02-17	0.343	0.344	0.342	0.343	0.331	161,600
2022-02-16	0.343	0.344	0.343	0.344	0.332	336,200
2022-02-15	0.341	0.343	0.341	0.342	0.330	401,241
2022-02-14	0.341	0.343	0.341	0.343	0.331	119,300
2022-02-11	0.344	0.344	0.340	0.343	0.331	711,200
2022-02-10	0.344	0.346	0.343	0.346	0.333	184,300
2022-02-09	0.345	0.347	0.344	0.345	0.333	189,310
2022-02-08	0.343	0.346	0.343	0.346	0.333	249,209
2022-02-07	0.342	0.346	0.342	0.345	0.333	371,800

← NewerPage 19 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.