Haixia Envrnmnt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.020	6.040	5.950	6.030	5.975	3,636,832
2023-05-04	5.880	6.020	5.860	6.020	5.965	6,332,195
2023-04-28	5.800	5.900	5.790	5.900	5.847	6,432,488
2023-04-27	5.810	5.850	5.750	5.790	5.737	2,781,683
2023-04-26	5.760	5.810	5.720	5.790	5.737	3,486,500
2023-04-25	5.830	5.850	5.730	5.780	5.728	3,963,300
2023-04-24	5.800	5.900	5.680	5.870	5.817	5,314,000
2023-04-21	5.910	5.930	5.800	5.820	5.767	4,604,943
2023-04-20	5.860	5.970	5.790	5.940	5.886	5,798,144
2023-04-19	5.920	5.930	5.860	5.870	5.817	2,882,739
2023-04-18	5.960	5.960	5.900	5.920	5.866	2,905,700
2023-04-17	5.890	5.950	5.870	5.950	5.896	2,874,300
2023-04-14	5.920	5.940	5.850	5.890	5.837	3,155,400
2023-04-13	5.870	5.940	5.850	5.910	5.856	3,382,556
2023-04-12	5.830	5.890	5.820	5.870	5.817	3,113,943
2023-04-11	5.880	5.880	5.800	5.840	5.787	3,207,631
2023-04-10	5.890	5.900	5.830	5.860	5.807	4,189,924
2023-04-07	5.860	5.920	5.820	5.900	5.847	3,347,049
2023-04-06	5.880	5.890	5.800	5.860	5.807	3,734,800
2023-04-04	5.920	5.930	5.850	5.880	5.827	4,045,456
2023-04-03	5.890	5.950	5.880	5.930	5.876	3,073,600
2023-03-31	5.890	5.910	5.870	5.890	5.837	3,327,300
2023-03-30	5.940	5.980	5.850	5.890	5.837	3,595,000
2023-03-29	6.020	6.040	5.950	5.950	5.896	3,551,800
2023-03-28	6.050	6.080	6.010	6.030	5.975	2,607,600
2023-03-27	6.090	6.140	6.030	6.050	5.995	3,969,200
2023-03-24	6.090	6.160	6.090	6.100	6.045	3,904,300
2023-03-23	6.110	6.120	6.060	6.090	6.035	2,485,100
2023-03-22	6.090	6.150	6.070	6.110	6.055	3,678,416
2023-03-21	6.020	6.080	5.990	6.070	6.015	3,302,116
2023-03-20	6.060	6.070	5.990	6.010	5.956	3,460,800
2023-03-17	6.040	6.080	6.030	6.060	6.005	3,554,300
2023-03-16	6.050	6.090	5.990	6.020	5.965	3,854,590
2023-03-15	6.030	6.120	6.000	6.100	6.045	3,418,500
2023-03-14	6.110	6.130	5.960	5.990	5.936	5,094,800
2023-03-13	6.160	6.190	6.070	6.120	6.065	4,174,100
2023-03-10	6.260	6.280	6.150	6.160	6.104	3,808,300
2023-03-09	6.230	6.300	6.160	6.290	6.233	6,157,905
2023-03-08	6.130	6.210	6.120	6.200	6.144	4,050,108
2023-03-07	6.280	6.290	6.170	6.190	6.134	4,679,331
2023-03-06	6.250	6.300	6.240	6.280	6.223	4,535,000
2023-03-03	6.250	6.270	6.220	6.260	6.203	3,092,378
2023-03-02	6.270	6.270	6.230	6.250	6.193	3,638,300
2023-03-01	6.190	6.260	6.190	6.260	6.203	5,381,792
2023-02-28	6.180	6.210	6.150	6.210	6.154	3,414,798
2023-02-27	6.190	6.210	6.140	6.150	6.094	3,821,100
2023-02-24	6.170	6.190	6.130	6.180	6.124	3,207,031
2023-02-23	6.200	6.230	6.140	6.170	6.114	3,986,631
2023-02-22	6.170	6.200	6.150	6.170	6.114	2,401,482
2023-02-21	6.150	6.200	6.130	6.190	6.134	4,083,072
2023-02-20	6.120	6.150	6.090	6.150	6.094	4,949,072
2023-02-17	6.090	6.190	6.080	6.140	6.084	5,272,691
2023-02-16	6.230	6.240	6.060	6.090	6.035	7,134,316
2023-02-15	6.230	6.230	6.180	6.210	6.154	3,862,373
2023-02-14	6.240	6.250	6.190	6.230	6.174	3,574,531
2023-02-13	6.210	6.250	6.200	6.230	6.174	4,765,798
2023-02-10	6.190	6.230	6.170	6.210	6.154	3,664,016
2023-02-09	6.150	6.190	6.140	6.190	6.134	4,404,592
2023-02-08	6.190	6.220	6.140	6.170	6.114	3,601,400
2023-02-07	6.140	6.190	6.120	6.190	6.134	4,897,600

← NewerPage 15 of 21 · 1,219 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.