Haixia Envrnmnt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.360	6.470	6.340	6.370	6.312	4,190,693
2022-11-03	6.310	6.390	6.280	6.350	6.292	3,062,582
2022-11-02	6.290	6.370	6.250	6.350	6.292	3,605,445
2022-11-01	6.160	6.300	6.120	6.290	6.233	2,854,845
2022-10-31	6.050	6.160	6.050	6.150	6.094	1,978,500
2022-10-28	6.250	6.290	6.080	6.080	6.025	3,645,800
2022-10-27	6.270	6.320	6.250	6.290	6.233	2,252,818
2022-10-26	6.180	6.270	6.170	6.260	6.203	2,377,673
2022-10-25	6.110	6.200	6.090	6.170	6.114	2,116,800
2022-10-24	6.290	6.340	6.140	6.150	6.094	3,310,800
2022-10-21	6.300	6.350	6.280	6.310	6.253	1,976,500
2022-10-20	6.320	6.370	6.280	6.300	6.243	2,455,700
2022-10-19	6.380	6.400	6.280	6.360	6.302	2,854,100
2022-10-18	6.430	6.480	6.340	6.350	6.292	4,039,566
2022-10-17	6.290	6.480	6.250	6.440	6.382	4,372,500
2022-10-14	6.230	6.310	6.230	6.300	6.243	2,608,568
2022-10-13	6.200	6.260	6.160	6.230	6.174	2,641,447
2022-10-12	6.110	6.220	6.050	6.200	6.144	2,418,100
2022-10-11	6.050	6.150	6.000	6.110	6.055	1,792,668
2022-10-10	6.180	6.240	6.060	6.080	6.025	2,844,400
2022-09-30	6.080	6.210	6.060	6.130	6.074	2,391,441
2022-09-29	6.140	6.150	6.050	6.080	6.025	2,552,806
2022-09-28	6.100	6.160	6.050	6.080	6.025	2,768,800
2022-09-27	5.950	6.110	5.950	6.100	6.045	2,644,400
2022-09-26	6.140	6.150	5.950	5.950	5.896	4,156,702
2022-09-23	6.200	6.250	6.110	6.150	6.094	2,589,454
2022-09-22	6.210	6.290	6.200	6.220	6.164	2,052,590
2022-09-21	6.200	6.290	6.120	6.260	6.203	2,415,200
2022-09-20	6.260	6.300	6.190	6.200	6.144	2,778,000
2022-09-19	6.170	6.240	6.070	6.240	6.183	3,538,000
2022-09-16	6.220	6.260	6.130	6.160	6.104	3,265,431
2022-09-15	6.380	6.430	6.180	6.250	6.193	4,322,300
2022-09-14	6.420	6.440	6.310	6.370	6.312	3,984,900
2022-09-13	6.560	6.600	6.480	6.500	6.441	2,946,800
2022-09-09	6.560	6.610	6.510	6.540	6.481	2,526,600
2022-09-08	6.620	6.660	6.540	6.540	6.481	2,627,100
2022-09-07	6.730	6.730	6.580	6.630	6.570	4,169,600
2022-09-06	6.620	6.690	6.610	6.680	6.619	2,593,000
2022-09-05	6.570	6.650	6.510	6.650	6.590	3,554,900
2022-09-02	6.490	6.570	6.480	6.540	6.481	3,060,800
2022-09-01	6.570	6.660	6.490	6.490	6.431	4,790,218
2022-08-31	6.860	6.910	6.570	6.570	6.510	7,512,118
2022-08-30	6.930	6.940	6.780	6.840	6.778	3,864,900
2022-08-29	6.720	6.940	6.620	6.870	6.808	6,212,706
2022-08-26	6.780	6.900	6.710	6.780	6.719	4,645,306
2022-08-25	6.790	6.810	6.620	6.770	6.709	5,696,430
2022-08-24	6.930	6.960	6.700	6.740	6.679	6,923,973
2022-08-23	6.930	6.960	6.850	6.930	6.867	5,164,902
2022-08-22	6.820	6.960	6.770	6.950	6.887	5,854,709
2022-08-19	6.720	6.890	6.720	6.820	6.758	6,175,400
2022-08-18	6.780	6.800	6.700	6.730	6.669	4,127,500
2022-08-17	6.780	6.850	6.740	6.800	6.738	4,800,600
2022-08-16	6.650	6.770	6.640	6.760	6.699	4,636,900
2022-08-15	6.720	6.720	6.610	6.650	6.590	4,370,300
2022-08-12	6.730	6.800	6.710	6.720	6.659	4,146,900
2022-08-11	6.690	6.770	6.650	6.760	6.699	5,571,082
2022-08-10	6.630	6.710	6.540	6.690	6.629	7,668,182
2022-08-09	6.690	6.700	6.540	6.540	6.481	7,324,800
2022-08-08	6.800	6.850	6.650	6.680	6.619	7,063,600
2022-08-05	6.790	6.910	6.660	6.780	6.719	6,886,800

← NewerPage 17 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.