Haixia Envrnmnt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.250	6.480	6.210	6.260	6.144	8,435,600
2022-05-10	6.200	6.270	6.090	6.250	6.134	6,285,138
2022-05-09	5.890	6.200	5.890	6.150	6.036	6,469,200
2022-05-06	6.010	6.020	5.840	5.920	5.810	6,531,600
2022-05-05	5.910	6.150	5.820	6.070	5.958	6,121,700
2022-04-29	5.700	5.990	5.700	5.930	5.820	8,029,900
2022-04-28	5.920	5.920	5.570	5.670	5.565	8,331,714
2022-04-27	5.760	6.060	5.630	5.980	5.869	9,452,200
2022-04-26	5.900	6.220	5.900	5.970	5.859	8,630,162
2022-04-25	6.130	6.200	5.740	5.860	5.751	7,105,793
2022-04-22	6.210	6.260	6.080	6.230	6.115	4,021,200
2022-04-21	6.550	6.570	6.170	6.230	6.115	6,540,200
2022-04-20	6.590	6.680	6.520	6.590	6.468	4,570,100
2022-04-19	6.580	6.660	6.510	6.620	6.497	5,472,100
2022-04-18	6.400	6.590	6.220	6.530	6.409	6,862,900
2022-04-15	6.610	6.670	6.420	6.460	6.340	10,239,500
2022-04-14	6.420	6.690	6.370	6.680	6.556	10,636,600
2022-04-13	6.480	6.490	6.350	6.370	6.252	3,939,800
2022-04-12	6.440	6.480	6.240	6.480	6.360	5,574,831
2022-04-11	6.380	6.470	6.340	6.390	6.272	6,068,632
2022-04-08	6.430	6.450	6.310	6.410	6.291	5,049,250
2022-04-07	6.510	6.550	6.340	6.350	6.232	5,291,800
2022-04-06	6.360	6.550	6.330	6.490	6.370	5,690,600
2022-04-01	6.510	6.510	6.360	6.380	6.262	5,142,991
2022-03-31	6.260	6.500	6.240	6.460	6.340	10,258,291
2022-03-30	6.220	6.260	6.180	6.260	6.144	3,675,447
2022-03-29	6.290	6.330	6.160	6.190	6.075	4,476,210
2022-03-28	6.240	6.380	6.120	6.280	6.164	6,620,347
2022-03-25	6.130	6.270	6.100	6.260	6.144	6,098,842
2022-03-24	6.220	6.260	6.100	6.130	6.016	5,498,800
2022-03-23	6.340	6.360	6.210	6.260	6.144	6,453,500
2022-03-22	6.460	6.470	6.300	6.330	6.213	5,340,500
2022-03-21	6.500	6.500	6.280	6.470	6.350	8,458,042
2022-03-18	6.350	6.590	6.320	6.480	6.360	7,972,500
2022-03-17	6.510	6.610	6.320	6.360	6.242	8,084,000
2022-03-16	6.310	6.420	6.130	6.400	6.281	8,708,142
2022-03-15	6.660	6.730	6.220	6.260	6.144	13,983,884
2022-03-14	7.030	7.110	6.720	6.730	6.605	9,711,291
2022-03-11	7.220	7.240	6.940	7.140	7.008	10,882,691
2022-03-10	6.880	7.350	6.780	7.250	7.116	18,379,942
2022-03-09	6.700	6.930	6.490	6.800	6.674	11,808,900
2022-03-08	6.830	6.870	6.640	6.700	6.576	6,846,000
2022-03-07	6.960	7.110	6.690	6.900	6.772	5,408,700
2022-03-04	7.020	7.020	6.890	6.910	6.782	4,626,700
2022-03-03	7.040	7.100	6.970	7.070	6.939	5,918,000
2022-03-02	7.010	7.060	6.880	7.040	6.910	6,122,600
2022-03-01	7.050	7.230	6.950	6.980	6.851	7,967,400
2022-02-28	6.880	6.980	6.730	6.950	6.821	6,835,430
2022-02-25	7.050	7.100	6.840	6.920	6.792	9,719,942
2022-02-24	7.130	7.330	6.850	6.990	6.860	15,786,662
2022-02-23	7.070	7.180	7.020	7.170	7.037	13,904,166
2022-02-22	7.100	7.280	7.050	7.130	6.998	14,536,665
2022-02-21	6.970	7.350	6.970	7.260	7.125	21,512,450
2022-02-18	6.760	7.150	6.560	7.050	6.919	23,263,755
2022-02-17	6.870	7.350	6.840	6.950	6.821	31,316,769
2022-02-16	6.700	6.890	6.620	6.840	6.713	16,349,319
2022-02-15	6.790	6.970	6.620	6.760	6.635	22,980,655
2022-02-14	6.600	7.090	6.600	6.690	6.566	31,255,263
2022-02-11	7.470	7.470	6.800	6.970	6.841	55,356,131
2022-02-10	6.790	6.790	6.790	6.790	6.664	4,426,780

← NewerPage 19 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.