Haixia Envrnmnt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	6.140	6.140	6.080	6.110	6.110	4,190,435
2023-10-30	6.080	6.150	6.070	6.120	6.120	5,047,900
2023-10-27	6.080	6.150	6.030	6.110	6.110	6,044,167
2023-10-26	6.050	6.090	5.990	6.070	6.070	5,092,500
2023-10-25	5.930	6.070	5.910	6.070	6.070	6,264,102
2023-10-24	5.740	5.900	5.740	5.880	5.880	4,661,701
2023-10-23	5.830	5.860	5.720	5.740	5.740	5,368,600
2023-10-20	5.840	5.900	5.820	5.840	5.840	2,837,900
2023-10-19	5.850	5.930	5.820	5.870	5.870	4,085,200
2023-10-18	6.000	6.010	5.850	5.850	5.850	5,415,907
2023-10-17	6.030	6.050	5.990	6.010	6.010	4,833,200
2023-10-16	6.010	6.050	5.990	6.020	6.020	3,745,595
2023-10-13	6.110	6.110	5.990	6.010	6.010	5,820,100
2023-10-12	6.130	6.130	6.070	6.120	6.120	3,347,800
2023-10-11	6.120	6.150	6.070	6.090	6.090	4,129,500
2023-10-10	6.060	6.180	6.060	6.120	6.120	5,588,700
2023-10-09	6.220	6.220	6.060	6.080	6.080	7,408,900
2023-09-28	6.120	6.240	6.120	6.210	6.210	5,268,000
2023-09-27	6.130	6.170	6.120	6.120	6.120	4,510,900
2023-09-26	6.140	6.180	6.110	6.140	6.140	4,121,060
2023-09-25	6.130	6.190	6.130	6.150	6.150	5,490,100
2023-09-22	6.110	6.170	6.080	6.150	6.150	6,768,100
2023-09-21	6.110	6.190	6.110	6.130	6.130	7,050,800
2023-09-20	6.200	6.260	6.130	6.130	6.130	9,787,933
2023-09-19	6.170	6.260	6.160	6.180	6.180	11,377,100
2023-09-18	6.160	6.210	6.100	6.200	6.200	15,920,480
2023-09-15	6.390	6.440	6.180	6.190	6.190	25,470,719
2023-09-14	6.590	6.600	6.340	6.390	6.390	41,766,908
2023-09-13	6.400	6.910	6.350	6.780	6.780	58,235,615
2023-09-12	6.300	6.310	6.240	6.280	6.280	4,421,700
2023-09-11	6.240	6.300	6.130	6.280	6.280	5,367,300
2023-09-08	6.200	6.250	6.170	6.220	6.220	4,390,200
2023-09-07	6.260	6.300	6.200	6.200	6.200	5,744,700
2023-09-06	6.280	6.360	6.280	6.300	6.300	4,128,600
2023-09-05	6.340	6.370	6.280	6.330	6.330	8,180,314
2023-09-04	6.230	6.400	6.210	6.380	6.380	11,169,989
2023-09-01	6.270	6.330	6.180	6.220	6.220	12,270,608
2023-08-31	6.360	6.460	6.240	6.280	6.280	11,749,063
2023-08-30	6.610	6.610	6.360	6.360	6.360	18,755,489
2023-08-29	6.520	6.800	6.500	6.630	6.630	19,928,163
2023-08-28	6.820	6.860	6.530	6.550	6.550	32,048,635
2023-08-25	6.840	7.150	6.680	6.690	6.690	38,703,510
2023-08-24	6.820	6.830	6.560	6.690	6.690	23,212,100
2023-08-23	6.590	6.930	6.550	6.800	6.800	29,529,833
2023-08-22	6.640	6.690	6.480	6.590	6.590	15,531,600
2023-08-21	6.440	6.680	6.440	6.590	6.590	16,470,100
2023-08-18	6.330	6.520	6.310	6.450	6.450	8,729,059
2023-08-17	6.330	6.360	6.210	6.350	6.350	3,534,300
2023-08-16	6.360	6.360	6.260	6.310	6.310	2,705,400
2023-08-15	6.390	6.390	6.310	6.360	6.360	2,062,200
2023-08-14	6.280	6.390	6.200	6.370	6.370	4,022,400
2023-08-11	6.420	6.450	6.260	6.280	6.280	4,392,600
2023-08-10	6.340	6.430	6.320	6.410	6.410	2,454,800
2023-08-09	6.370	6.410	6.310	6.340	6.340	3,291,100
2023-08-08	6.400	6.480	6.380	6.400	6.400	2,714,300
2023-08-07	6.370	6.440	6.360	6.410	6.410	2,897,700
2023-08-04	6.450	6.500	6.390	6.400	6.400	2,917,100
2023-08-03	6.480	6.500	6.420	6.450	6.450	2,360,500
2023-08-02	6.510	6.550	6.470	6.480	6.480	2,818,333
2023-08-01	6.500	6.560	6.450	6.550	6.550	4,880,133

← NewerPage 13 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.