Haixia Envrnmnt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	5.590	5.760	5.490	5.760	5.760	9,110,100
2024-01-23	5.660	5.670	5.340	5.570	5.570	13,691,442
2024-01-22	6.120	6.140	5.620	5.660	5.660	14,871,032
2024-01-19	6.360	6.380	6.140	6.180	6.180	8,013,700
2024-01-18	6.520	6.520	6.140	6.320	6.320	12,579,800
2024-01-17	6.600	6.600	6.470	6.520	6.520	5,328,000
2024-01-16	6.590	6.640	6.420	6.550	6.550	7,778,349
2024-01-15	6.640	6.720	6.540	6.590	6.590	7,055,247
2024-01-12	6.900	6.990	6.650	6.650	6.650	14,335,647
2024-01-11	6.480	6.640	6.450	6.600	6.600	7,631,189
2024-01-10	6.590	6.590	6.450	6.470	6.470	5,403,889
2024-01-09	6.530	6.700	6.510	6.590	6.590	7,358,200
2024-01-08	6.640	6.650	6.510	6.550	6.550	10,032,914
2024-01-05	6.670	7.030	6.570	6.610	6.610	20,925,000
2024-01-04	6.610	6.660	6.560	6.630	6.630	7,848,680
2024-01-03	6.540	6.650	6.510	6.610	6.610	7,735,500
2024-01-02	6.370	6.650	6.350	6.600	6.600	11,303,800
2023-12-29	6.290	6.430	6.240	6.380	6.380	5,782,800
2023-12-28	6.260	6.320	6.180	6.280	6.280	4,630,100
2023-12-27	6.260	6.350	6.150	6.240	6.240	4,259,600
2023-12-26	6.250	6.290	6.190	6.240	6.240	5,256,100
2023-12-25	6.330	6.370	6.180	6.200	6.200	5,995,300
2023-12-22	6.490	6.490	6.300	6.340	6.340	6,291,500
2023-12-21	6.420	6.530	6.300	6.500	6.500	6,412,800
2023-12-20	6.420	6.560	6.370	6.420	6.420	6,776,000
2023-12-19	6.470	6.500	6.330	6.420	6.420	6,533,300
2023-12-18	6.610	6.620	6.450	6.470	6.470	6,504,638
2023-12-15	6.580	6.690	6.550	6.620	6.620	6,912,300
2023-12-14	6.460	6.690	6.440	6.630	6.630	10,715,100
2023-12-13	6.360	6.530	6.360	6.490	6.490	7,807,300
2023-12-12	6.360	6.380	6.290	6.360	6.360	3,764,400
2023-12-11	6.260	6.380	6.250	6.360	6.360	6,766,850
2023-12-08	6.450	6.460	6.300	6.300	6.300	4,612,300
2023-12-07	6.410	6.450	6.390	6.420	6.420	4,592,500
2023-12-06	6.360	6.460	6.340	6.410	6.410	4,027,200
2023-12-05	6.440	6.470	6.370	6.380	6.380	4,234,200
2023-12-04	6.420	6.470	6.360	6.460	6.460	3,825,200
2023-12-01	6.450	6.480	6.400	6.430	6.430	3,509,400
2023-11-30	6.450	6.500	6.350	6.420	6.420	4,837,000
2023-11-29	6.440	6.510	6.420	6.450	6.450	6,030,386
2023-11-28	6.400	6.460	6.360	6.460	6.460	5,115,500
2023-11-27	6.440	6.440	6.370	6.400	6.400	5,870,300
2023-11-24	6.500	6.550	6.400	6.420	6.420	7,654,586
2023-11-23	6.350	6.460	6.350	6.450	6.450	5,535,000
2023-11-22	6.360	6.430	6.340	6.380	6.380	5,088,229
2023-11-21	6.370	6.490	6.340	6.390	6.390	7,898,600
2023-11-20	6.270	6.380	6.240	6.360	6.360	8,058,800
2023-11-17	6.170	6.270	6.170	6.260	6.260	4,486,900
2023-11-16	6.210	6.240	6.180	6.180	6.180	2,999,414
2023-11-15	6.230	6.240	6.170	6.210	6.210	3,503,050
2023-11-14	6.250	6.260	6.170	6.190	6.190	3,871,100
2023-11-13	6.190	6.250	6.190	6.230	6.230	4,768,800
2023-11-10	6.160	6.220	6.110	6.190	6.190	3,334,400
2023-11-09	6.170	6.190	6.110	6.160	6.160	3,141,650
2023-11-08	6.220	6.240	6.130	6.170	6.170	4,317,300
2023-11-07	6.220	6.230	6.140	6.190	6.190	4,047,500
2023-11-06	6.210	6.220	6.160	6.210	6.210	3,826,450
2023-11-03	6.150	6.200	6.110	6.170	6.170	4,552,700
2023-11-02	6.120	6.170	6.110	6.140	6.140	3,687,200
2023-11-01	6.110	6.150	6.080	6.140	6.140	4,089,100

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-03	0.0560 CNY
2022-05-31	0.0660 CNY
2021-06-04	0.0580 CNY
2020-07-10	0.0580 CNY
2019-07-17	0.0520 CNY

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