Shanghai Haixin Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.460 | 9.350 | 7.850 | 9.240 | 9.240 | 38,833,571 |
| 2026-10-22 | 8.750 | 9.030 | 8.470 | 8.500 | 8.500 | 19,540,033 |
| 2026-10-21 | 8.620 | 9.090 | 8.580 | 8.830 | 8.830 | 26,699,667 |
| 2026-10-20 | 8.380 | 8.900 | 8.350 | 8.570 | 8.570 | 25,748,131 |
| 2026-10-19 | 8.480 | 8.650 | 8.100 | 8.380 | 8.380 | 22,782,905 |
| 2026-10-16 | 8.810 | 8.940 | 8.610 | 8.700 | 8.700 | 25,635,067 |
| 2026-10-15 | 8.880 | 9.190 | 8.710 | 8.800 | 8.800 | 31,573,135 |
| 2026-10-14 | 9.000 | 10.070 | 8.920 | 9.180 | 9.180 | 52,008,570 |
| 2026-10-13 | 8.690 | 9.460 | 8.280 | 9.460 | 9.460 | 55,629,558 |
| 2026-10-12 | 8.260 | 8.600 | 8.090 | 8.600 | 8.600 | 30,963,472 |
| 2026-10-09 | 7.700 | 7.850 | 7.500 | 7.820 | 7.820 | 6,467,201 |
| 2026-10-08 | 8.070 | 8.110 | 7.620 | 7.660 | 7.660 | 7,691,602 |
| 2026-09-30 | 7.940 | 8.100 | 7.900 | 7.930 | 7.930 | 5,130,914 |
| 2026-09-29 | 7.880 | 8.050 | 7.870 | 7.900 | 7.900 | 4,527,100 |
| 2026-09-28 | 8.180 | 8.220 | 7.840 | 7.900 | 7.900 | 6,857,940 |
| 2026-09-24 | 8.360 | 8.410 | 8.100 | 8.110 | 8.110 | 6,523,751 |
| 2026-09-23 | 8.470 | 8.520 | 8.360 | 8.390 | 8.390 | 5,451,600 |
Page 1 of 1 · 17 trading days
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.