Haixia Envrnmnt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.120	6.180	6.090	6.130	6.074	5,123,225
2023-02-03	6.130	6.130	6.040	6.120	6.065	4,888,800
2023-02-02	6.150	6.150	6.080	6.110	6.055	5,765,445
2023-02-01	6.090	6.150	6.060	6.140	6.084	5,567,648
2023-01-31	6.070	6.100	6.020	6.090	6.035	6,448,417
2023-01-30	6.010	6.090	5.990	6.050	5.995	6,832,517
2023-01-20	5.950	5.980	5.930	5.980	5.926	4,155,317
2023-01-19	5.860	5.940	5.860	5.940	5.886	3,512,800
2023-01-18	5.850	5.900	5.840	5.890	5.837	2,811,850
2023-01-17	5.870	5.900	5.830	5.850	5.797	3,259,519
2023-01-16	5.830	5.890	5.810	5.870	5.817	5,453,166
2023-01-13	5.850	5.860	5.770	5.820	5.767	6,748,544
2023-01-12	5.850	5.870	5.800	5.850	5.797	4,157,866
2023-01-11	5.840	5.890	5.810	5.830	5.777	5,225,216
2023-01-10	5.970	6.000	5.850	5.890	5.837	5,513,600
2023-01-09	6.020	6.030	5.920	5.960	5.906	7,853,782
2023-01-06	6.030	6.070	5.980	5.990	5.936	5,280,149
2023-01-05	6.120	6.180	6.000	6.030	5.975	9,564,133
2023-01-04	6.110	6.170	6.110	6.140	6.084	2,070,080
2023-01-03	6.040	6.130	6.030	6.110	6.055	1,632,890
2022-12-30	5.980	6.070	5.960	6.050	5.995	1,396,790
2022-12-29	6.060	6.060	5.980	5.990	5.936	1,806,007
2022-12-28	6.090	6.110	6.040	6.060	6.005	1,861,800
2022-12-27	6.040	6.100	6.040	6.080	6.025	1,425,800
2022-12-26	6.040	6.100	6.010	6.070	6.015	1,726,300
2022-12-23	6.050	6.100	6.000	6.070	6.015	1,376,400
2022-12-22	6.150	6.150	6.020	6.040	5.985	2,354,910
2022-12-21	6.180	6.180	6.120	6.120	6.065	1,337,910
2022-12-20	6.120	6.180	6.050	6.170	6.114	1,784,800
2022-12-19	6.250	6.300	6.100	6.110	6.055	3,138,190
2022-12-16	6.300	6.310	6.250	6.260	6.203	1,638,300
2022-12-15	6.300	6.320	6.270	6.300	6.243	1,479,800
2022-12-14	6.340	6.360	6.280	6.290	6.233	2,836,100
2022-12-13	6.300	6.380	6.300	6.340	6.283	2,200,900
2022-12-12	6.440	6.460	6.320	6.330	6.273	3,601,300
2022-12-09	6.500	6.510	6.420	6.450	6.392	2,164,500
2022-12-08	6.560	6.560	6.460	6.480	6.421	2,359,087
2022-12-07	6.530	6.580	6.490	6.540	6.481	2,989,300
2022-12-06	6.600	6.640	6.520	6.560	6.501	3,445,906
2022-12-05	6.550	6.640	6.520	6.600	6.540	4,264,700
2022-12-02	6.520	6.540	6.470	6.530	6.471	2,278,300
2022-12-01	6.550	6.580	6.480	6.510	6.451	3,776,100
2022-11-30	6.510	6.580	6.450	6.550	6.491	3,416,600
2022-11-29	6.420	6.530	6.400	6.510	6.451	3,099,600
2022-11-28	6.400	6.440	6.350	6.390	6.332	3,393,345
2022-11-25	6.420	6.480	6.400	6.420	6.362	2,060,905
2022-11-24	6.460	6.510	6.420	6.430	6.372	2,090,200
2022-11-23	6.450	6.500	6.400	6.460	6.401	2,699,486
2022-11-22	6.470	6.550	6.410	6.450	6.392	2,571,573
2022-11-21	6.480	6.500	6.420	6.470	6.411	3,051,900
2022-11-18	6.590	6.600	6.500	6.520	6.461	2,906,700
2022-11-17	6.490	6.580	6.430	6.580	6.520	3,788,503
2022-11-16	6.460	6.530	6.450	6.470	6.411	2,986,300
2022-11-15	6.420	6.470	6.380	6.470	6.411	3,259,045
2022-11-14	6.430	6.460	6.350	6.420	6.362	3,583,245
2022-11-11	6.450	6.490	6.300	6.410	6.352	4,761,883
2022-11-10	6.440	6.440	6.360	6.390	6.332	2,527,803
2022-11-09	6.440	6.450	6.390	6.420	6.362	2,523,931
2022-11-08	6.440	6.440	6.360	6.410	6.352	2,126,079
2022-11-07	6.430	6.440	6.370	6.400	6.342	2,464,068

← NewerPage 16 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.