Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.99▲ 1.89%

← 900917.SHG stock page

Shanghai Haixin Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-05	0.342	0.345	0.332	0.333	0.321	848,400
2021-11-04	0.337	0.342	0.335	0.342	0.330	321,700
2021-11-03	0.337	0.340	0.335	0.336	0.324	287,201
2021-11-02	0.345	0.345	0.333	0.337	0.325	384,800
2021-11-01	0.339	0.345	0.337	0.343	0.331	427,200
2021-10-29	0.334	0.339	0.333	0.339	0.327	385,600
2021-10-28	0.340	0.342	0.330	0.334	0.322	692,500
2021-10-27	0.343	0.343	0.339	0.342	0.330	242,500
2021-10-26	0.342	0.344	0.341	0.343	0.331	250,532
2021-10-25	0.340	0.345	0.338	0.345	0.333	299,100
2021-10-22	0.344	0.345	0.340	0.344	0.332	542,800
2021-10-21	0.338	0.345	0.336	0.344	0.332	963,100
2021-10-20	0.345	0.347	0.332	0.338	0.326	2,868,132
2021-10-19	0.341	0.347	0.341	0.344	0.332	637,103
2021-10-18	0.351	0.353	0.342	0.343	0.331	1,708,588
2021-10-15	0.358	0.358	0.351	0.354	0.341	1,058,100
2021-10-14	0.361	0.362	0.357	0.360	0.347	432,100

← NewerPage 21 of 21 · 1,217 trading days

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.