Shanghai Haixin Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	6.100	6.160	6.050	6.110	6.110	6,959,700
2025-04-25	6.250	6.280	6.050	6.160	6.160	14,880,012
2025-04-24	6.160	6.270	6.080	6.250	6.250	9,210,400
2025-04-23	6.310	6.320	6.150	6.200	6.200	10,174,210
2025-04-22	6.240	6.310	6.190	6.270	6.270	7,360,301
2025-04-21	6.160	6.330	6.110	6.270	6.270	11,163,300
2025-04-18	6.320	6.530	6.170	6.210	6.210	17,896,675
2025-04-17	6.030	6.360	6.000	6.310	6.310	12,772,428
2025-04-16	6.280	6.290	5.970	6.090	6.090	12,754,728
2025-04-15	6.350	6.420	6.260	6.340	6.340	10,338,400
2025-04-14	6.230	6.470	6.230	6.380	6.380	18,018,440
2025-04-11	6.040	6.260	6.040	6.190	6.190	14,462,265
2025-04-10	6.100	6.260	6.100	6.160	6.160	20,509,140
2025-04-09	6.030	6.170	5.600	6.070	6.070	30,981,564
2025-04-08	6.110	6.430	5.890	6.220	6.220	33,053,244
2025-04-07	6.800	6.940	6.540	6.540	6.540	19,526,805
2025-04-03	6.860	7.330	6.800	7.270	7.270	51,608,039
2025-04-02	6.980	7.120	6.760	6.860	6.860	49,606,208
2025-04-01	6.230	6.850	6.220	6.850	6.850	19,161,338
2025-03-31	6.240	6.330	6.070	6.230	6.230	10,191,800
2025-03-28	6.650	6.650	6.310	6.380	6.380	14,742,110
2025-03-27	6.270	6.620	6.100	6.520	6.520	19,902,910
2025-03-26	6.200	6.310	6.160	6.270	6.270	4,248,891
2025-03-25	6.100	6.220	6.070	6.210	6.210	5,003,490
2025-03-24	6.320	6.380	5.990	6.130	6.130	10,178,801
2025-03-21	6.420	6.500	6.300	6.300	6.300	8,368,800
2025-03-20	6.430	6.470	6.400	6.460	6.460	4,791,252
2025-03-19	6.430	6.500	6.390	6.420	6.420	5,833,500
2025-03-18	6.490	6.500	6.410	6.460	6.460	5,133,600
2025-03-17	6.520	6.580	6.430	6.450	6.450	8,162,500
2025-03-14	6.300	6.490	6.270	6.490	6.490	10,814,940
2025-03-13	6.320	6.350	6.220	6.300	6.300	5,640,500
2025-03-12	6.380	6.400	6.310	6.320	6.320	5,519,500
2025-03-11	6.360	6.410	6.290	6.370	6.370	6,753,200
2025-03-10	6.360	6.470	6.340	6.420	6.420	6,630,800
2025-03-07	6.550	6.560	6.320	6.360	6.360	9,032,907
2025-03-06	6.350	6.530	6.300	6.530	6.530	10,387,422
2025-03-05	6.390	6.430	6.240	6.380	6.380	7,722,015
2025-03-04	6.250	6.430	6.210	6.430	6.430	7,861,101
2025-03-03	6.430	6.480	6.240	6.250	6.250	11,270,117
2025-02-28	6.590	6.680	6.380	6.410	6.410	16,664,700
2025-02-27	6.340	6.630	6.310	6.500	6.500	20,001,804
2025-02-26	6.250	6.350	6.250	6.350	6.350	5,888,878
2025-02-25	6.300	6.370	6.200	6.270	6.270	6,581,790
2025-02-24	6.260	6.360	6.230	6.320	6.320	6,837,601
2025-02-21	6.350	6.390	6.210	6.290	6.290	8,395,325
2025-02-20	6.300	6.430	6.280	6.340	6.340	7,204,201
2025-02-19	6.260	6.320	6.200	6.320	6.320	7,546,497
2025-02-18	6.550	6.550	6.200	6.240	6.240	12,000,711
2025-02-17	6.500	6.640	6.450	6.560	6.560	12,367,257
2025-02-14	6.410	6.540	6.410	6.490	6.490	10,226,176
2025-02-13	6.480	6.520	6.370	6.400	6.400	10,945,000
2025-02-12	6.490	6.540	6.440	6.500	6.500	10,510,000
2025-02-11	6.620	6.650	6.470	6.480	6.480	13,400,700
2025-02-10	6.570	6.700	6.540	6.660	6.660	17,647,296
2025-02-07	6.580	6.650	6.470	6.580	6.580	23,578,103
2025-02-06	6.390	6.680	6.300	6.630	6.630	24,918,407
2025-02-05	6.360	6.500	6.330	6.420	6.420	16,894,321
2025-01-27	6.400	6.560	6.340	6.350	6.350	17,079,143
2025-01-24	6.560	6.700	6.340	6.400	6.400	42,955,326

← NewerPage 7 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-27	0.0450 CNY
2022-08-08	0.0350 CNY
2021-07-16	0.0300 CNY
2020-08-03	0.0300 CNY
2019-07-29	0.0350 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.