Haixia Envrnmnt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.850	6.900	6.730	6.850	6.788	5,090,500
2022-08-03	6.900	7.160	6.750	6.770	6.709	9,966,200
2022-08-02	7.380	7.380	6.720	6.900	6.837	13,829,741
2022-08-01	7.370	7.520	7.260	7.470	7.402	7,025,800
2022-07-29	7.360	7.610	7.340	7.400	7.333	8,009,700
2022-07-28	7.490	7.520	7.290	7.320	7.254	8,464,500
2022-07-27	7.520	7.590	7.440	7.480	7.412	4,891,010
2022-07-26	7.470	7.540	7.260	7.540	7.472	6,747,634
2022-07-25	7.580	7.660	7.380	7.420	7.353	8,239,200
2022-07-22	7.470	7.670	7.430	7.500	7.432	11,923,824
2022-07-21	7.580	7.640	7.360	7.480	7.412	9,542,800
2022-07-20	7.430	7.500	7.300	7.450	7.382	9,062,785
2022-07-19	7.380	7.500	7.310	7.430	7.363	13,371,861
2022-07-18	6.950	7.560	6.950	7.370	7.303	20,921,818
2022-07-15	7.000	7.100	6.850	7.000	6.937	10,189,593
2022-07-14	7.100	7.180	6.950	6.990	6.927	8,888,479
2022-07-13	6.810	7.120	6.790	7.080	7.016	14,334,100
2022-07-12	6.780	6.930	6.730	6.840	6.778	7,615,813
2022-07-11	6.820	6.910	6.730	6.790	6.728	6,230,100
2022-07-08	6.900	7.050	6.780	6.820	6.758	8,719,800
2022-07-07	6.660	7.030	6.640	6.910	6.847	15,838,100
2022-07-06	6.890	6.960	6.650	6.680	6.619	11,772,014
2022-07-05	6.950	7.050	6.810	6.900	6.837	18,956,947
2022-07-04	6.970	7.230	6.950	7.060	6.996	29,026,329
2022-07-01	7.700	8.030	7.030	7.110	7.046	53,815,103
2022-06-30	6.670	7.300	6.670	7.300	7.234	11,825,550
2022-06-29	6.700	6.740	6.600	6.640	6.580	4,673,000
2022-06-28	6.670	6.760	6.660	6.700	6.639	5,087,300
2022-06-27	6.540	6.840	6.540	6.690	6.629	8,351,135
2022-06-24	6.590	6.590	6.490	6.540	6.481	3,867,035
2022-06-23	6.540	6.620	6.480	6.560	6.501	4,084,000
2022-06-22	6.620	6.630	6.510	6.520	6.461	3,408,443
2022-06-21	6.650	6.700	6.530	6.600	6.540	5,857,600
2022-06-20	6.670	6.730	6.650	6.720	6.659	4,931,400
2022-06-17	6.680	6.790	6.580	6.700	6.639	6,227,300
2022-06-16	6.780	6.900	6.700	6.730	6.669	6,168,014
2022-06-15	6.780	6.940	6.750	6.810	6.748	9,006,400
2022-06-14	6.680	6.780	6.580	6.780	6.719	7,124,600
2022-06-13	6.870	6.970	6.680	6.750	6.689	8,367,500
2022-06-10	6.730	7.020	6.680	6.950	6.887	7,839,100
2022-06-09	6.920	6.980	6.710	6.780	6.719	7,768,500
2022-06-08	6.870	7.030	6.790	7.000	6.937	9,545,000
2022-06-07	6.800	6.960	6.700	6.870	6.808	7,380,100
2022-06-06	6.850	6.930	6.750	6.810	6.748	6,430,750
2022-06-02	6.870	6.950	6.770	6.810	6.748	6,761,600
2022-06-01	6.890	7.180	6.860	6.970	6.907	9,313,801
2022-05-31	6.870	6.980	6.790	6.860	6.798	5,744,320
2022-05-30	6.970	7.180	6.800	6.910	6.782	8,106,873
2022-05-27	6.830	6.950	6.730	6.920	6.792	9,695,700
2022-05-26	6.760	7.060	6.700	6.820	6.694	12,467,804
2022-05-25	6.350	6.630	6.330	6.630	6.507	7,240,800
2022-05-24	6.620	6.640	6.360	6.360	6.242	6,117,300
2022-05-23	6.660	6.680	6.540	6.600	6.478	4,748,041
2022-05-20	6.650	6.760	6.530	6.630	6.507	6,050,600
2022-05-19	6.520	6.630	6.450	6.610	6.487	5,042,300
2022-05-18	6.550	6.830	6.520	6.650	6.527	7,872,531
2022-05-17	6.490	6.570	6.420	6.500	6.380	5,544,810
2022-05-16	6.590	6.660	6.510	6.570	6.448	7,790,003
2022-05-13	6.410	6.580	6.400	6.510	6.389	7,138,600
2022-05-12	6.280	6.510	6.260	6.460	6.340	9,177,003

← NewerPage 18 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.