Shanghai Haixin Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	0.342	0.346	0.342	0.345	0.333	371,800
2022-01-28	0.339	0.345	0.337	0.342	0.330	635,379
2022-01-27	0.341	0.342	0.338	0.339	0.327	258,361
2022-01-26	0.342	0.343	0.339	0.342	0.330	314,422
2022-01-25	0.349	0.349	0.339	0.339	0.327	1,000,800
2022-01-24	0.350	0.350	0.345	0.348	0.335	462,960
2022-01-21	0.354	0.354	0.347	0.350	0.337	1,186,162
2022-01-20	0.355	0.358	0.353	0.355	0.342	605,900
2022-01-19	0.356	0.356	0.352	0.355	0.342	715,253
2022-01-18	0.358	0.359	0.357	0.358	0.345	375,600
2022-01-17	0.360	0.363	0.357	0.360	0.347	954,500
2022-01-14	0.362	0.363	0.358	0.360	0.347	628,900
2022-01-13	0.361	0.364	0.360	0.361	0.348	326,600
2022-01-12	0.359	0.365	0.359	0.364	0.351	1,037,100
2022-01-11	0.358	0.360	0.358	0.358	0.345	199,400
2022-01-10	0.358	0.360	0.356	0.358	0.345	384,701
2022-01-07	0.363	0.363	0.358	0.358	0.345	500,400
2022-01-06	0.355	0.363	0.354	0.363	0.350	1,012,769
2022-01-05	0.361	0.361	0.354	0.357	0.344	877,500
2022-01-04	0.358	0.363	0.355	0.360	0.347	1,483,069
2021-12-31	0.351	0.358	0.350	0.358	0.345	1,167,901
2021-12-30	0.351	0.355	0.350	0.351	0.338	919,569
2021-12-29	0.349	0.352	0.348	0.351	0.338	253,200
2021-12-28	0.351	0.353	0.348	0.351	0.338	687,700
2021-12-27	0.350	0.354	0.349	0.351	0.338	990,460
2021-12-24	0.348	0.350	0.346	0.349	0.336	395,400
2021-12-23	0.350	0.350	0.345	0.348	0.335	458,500
2021-12-22	0.349	0.350	0.347	0.349	0.336	214,700
2021-12-21	0.345	0.349	0.345	0.349	0.336	225,100
2021-12-20	0.345	0.347	0.344	0.346	0.333	227,100
2021-12-17	0.346	0.348	0.344	0.345	0.333	301,700
2021-12-16	0.346	0.350	0.346	0.346	0.333	276,100
2021-12-15	0.349	0.349	0.346	0.346	0.333	319,700
2021-12-14	0.348	0.349	0.347	0.348	0.335	474,600
2021-12-13	0.347	0.353	0.345	0.348	0.335	919,300
2021-12-10	0.344	0.348	0.343	0.345	0.333	310,100
2021-12-09	0.346	0.348	0.345	0.347	0.334	367,300
2021-12-08	0.345	0.347	0.343	0.346	0.333	395,900
2021-12-07	0.344	0.345	0.341	0.344	0.332	261,200
2021-12-06	0.345	0.347	0.342	0.343	0.331	475,900
2021-12-03	0.344	0.345	0.340	0.345	0.333	567,900
2021-12-02	0.339	0.348	0.339	0.344	0.332	528,700
2021-12-01	0.336	0.341	0.335	0.340	0.328	418,500
2021-11-30	0.342	0.344	0.336	0.336	0.324	678,672
2021-11-29	0.340	0.342	0.340	0.342	0.330	242,600
2021-11-26	0.346	0.347	0.340	0.341	0.329	657,910
2021-11-25	0.349	0.351	0.347	0.347	0.334	304,500
2021-11-24	0.347	0.351	0.346	0.349	0.336	396,600
2021-11-23	0.349	0.350	0.346	0.349	0.336	382,200
2021-11-22	0.346	0.350	0.346	0.349	0.336	488,600
2021-11-19	0.344	0.347	0.343	0.346	0.333	354,400
2021-11-18	0.344	0.347	0.344	0.345	0.333	287,500
2021-11-17	0.340	0.345	0.340	0.345	0.333	505,100
2021-11-16	0.340	0.343	0.339	0.340	0.328	168,400
2021-11-15	0.338	0.344	0.338	0.343	0.331	642,768
2021-11-12	0.338	0.339	0.335	0.338	0.326	241,200
2021-11-11	0.334	0.338	0.331	0.338	0.326	512,400
2021-11-10	0.338	0.338	0.331	0.335	0.323	548,400
2021-11-09	0.336	0.338	0.335	0.338	0.326	204,600
2021-11-08	0.334	0.336	0.331	0.336	0.324	235,800

← NewerPage 20 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.