Haixia Envrnmnt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	6.420	6.510	6.300	6.480	6.480	5,845,100
2023-07-28	6.370	6.420	6.360	6.420	6.420	4,407,791
2023-07-27	6.430	6.450	6.360	6.370	6.370	3,735,400
2023-07-26	6.340	6.450	6.300	6.430	6.430	7,131,697
2023-07-25	6.320	6.370	6.300	6.340	6.340	3,087,200
2023-07-24	6.310	6.330	6.260	6.310	6.310	1,752,800
2023-07-21	6.270	6.350	6.250	6.290	6.290	3,028,600
2023-07-20	6.350	6.390	6.270	6.280	6.280	3,788,806
2023-07-19	6.370	6.440	6.320	6.360	6.360	4,179,606
2023-07-18	6.330	6.400	6.300	6.340	6.340	5,142,900
2023-07-17	6.270	6.330	6.200	6.330	6.330	4,110,773
2023-07-14	6.250	6.290	6.240	6.240	6.240	2,298,000
2023-07-13	6.230	6.290	6.210	6.270	6.270	3,035,300
2023-07-12	6.230	6.250	6.190	6.220	6.220	2,619,400
2023-07-11	6.240	6.250	6.180	6.230	6.230	1,676,800
2023-07-10	6.210	6.260	6.180	6.230	6.230	2,478,100
2023-07-07	6.250	6.260	6.180	6.210	6.210	2,009,700
2023-07-06	6.230	6.260	6.190	6.220	6.220	2,988,700
2023-07-05	6.170	6.270	6.120	6.240	6.240	5,151,033
2023-07-04	6.200	6.210	6.120	6.150	6.150	2,389,600
2023-07-03	6.130	6.200	6.120	6.170	6.170	2,591,200
2023-06-30	6.190	6.210	6.150	6.170	6.114	3,020,800
2023-06-29	6.170	6.190	6.120	6.180	6.124	2,402,300
2023-06-28	6.100	6.150	6.040	6.150	6.094	2,840,900
2023-06-27	5.950	6.110	5.940	6.100	6.045	4,188,717
2023-06-26	6.000	6.020	5.920	5.940	5.886	2,847,506
2023-06-21	6.120	6.130	6.010	6.010	5.956	3,286,400
2023-06-20	6.130	6.170	6.080	6.100	6.045	2,112,400
2023-06-19	6.180	6.200	6.090	6.140	6.084	3,992,561
2023-06-16	6.130	6.180	6.110	6.180	6.124	2,900,300
2023-06-15	6.110	6.140	6.080	6.130	6.074	2,862,400
2023-06-14	6.150	6.170	6.100	6.110	6.055	3,342,700
2023-06-13	6.120	6.160	6.090	6.160	6.104	2,504,933
2023-06-12	6.170	6.220	6.070	6.110	6.055	4,378,200
2023-06-09	6.230	6.230	6.130	6.170	6.114	2,835,782
2023-06-08	6.200	6.240	6.150	6.230	6.174	2,909,900
2023-06-07	6.140	6.220	6.090	6.190	6.134	3,769,200
2023-06-06	6.270	6.270	6.100	6.120	6.065	4,969,400
2023-06-05	6.190	6.270	6.150	6.260	6.203	3,957,000
2023-06-02	6.220	6.230	6.150	6.190	6.134	5,135,800
2023-06-01	6.290	6.290	6.170	6.220	6.164	5,486,243
2023-05-31	6.380	6.410	6.260	6.280	6.223	6,070,300
2023-05-30	6.410	6.470	6.340	6.380	6.322	7,141,400
2023-05-29	6.400	6.510	6.330	6.410	6.352	10,011,200
2023-05-26	6.240	6.480	6.240	6.390	6.332	15,555,248
2023-05-25	6.120	6.240	6.070	6.240	6.183	5,600,500
2023-05-24	6.100	6.170	6.070	6.120	6.065	4,226,617
2023-05-23	6.190	6.210	6.110	6.110	6.055	3,334,798
2023-05-22	6.190	6.230	6.140	6.170	6.114	3,971,600
2023-05-19	6.260	6.270	6.160	6.170	6.114	4,406,800
2023-05-18	6.270	6.300	6.200	6.250	6.193	3,543,400
2023-05-17	6.220	6.280	6.200	6.270	6.213	4,945,500
2023-05-16	6.240	6.270	6.190	6.210	6.154	3,726,225
2023-05-15	6.210	6.250	6.100	6.240	6.183	6,867,843
2023-05-12	6.240	6.280	6.190	6.210	6.154	4,804,200
2023-05-11	6.230	6.280	6.200	6.240	6.183	5,634,717
2023-05-10	6.150	6.260	6.130	6.220	6.164	5,624,443
2023-05-09	6.110	6.280	6.100	6.140	6.084	10,032,381
2023-05-08	6.050	6.150	6.050	6.110	6.055	5,973,247
2023-05-05	6.020	6.040	5.950	6.030	5.975	3,636,832

← NewerPage 14 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.