Haixia Envrnmnt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.110	6.200	6.110	6.170	6.056	2,719,900
2022-02-08	6.020	6.160	5.980	6.150	6.036	3,564,100
2022-02-07	5.890	6.050	5.880	6.020	5.908	3,312,300
2022-01-28	5.750	5.900	5.700	5.870	5.761	2,766,289
2022-01-27	5.900	5.900	5.710	5.750	5.643	3,197,600
2022-01-26	5.820	5.920	5.820	5.910	5.800	2,442,318
2022-01-25	6.070	6.080	5.800	5.810	5.702	4,695,700
2022-01-24	6.170	6.210	6.030	6.050	5.938	2,655,100
2022-01-21	6.190	6.220	6.110	6.170	6.056	2,439,400
2022-01-20	6.420	6.440	6.130	6.160	6.046	5,565,567
2022-01-19	6.250	6.440	6.220	6.420	6.301	5,768,546
2022-01-18	6.310	6.410	6.190	6.230	6.115	3,999,068
2022-01-17	6.260	6.370	6.260	6.330	6.213	3,053,100
2022-01-14	6.460	6.470	6.270	6.280	6.164	5,074,200
2022-01-13	6.440	6.560	6.430	6.460	6.340	4,467,400
2022-01-12	6.390	6.520	6.330	6.440	6.321	3,441,600
2022-01-11	6.340	6.470	6.330	6.370	6.252	3,316,400
2022-01-10	6.320	6.390	6.260	6.360	6.242	3,149,796
2022-01-07	6.470	6.470	6.280	6.300	6.183	4,842,350
2022-01-06	6.320	6.470	6.250	6.440	6.321	5,060,300
2022-01-05	6.350	6.410	6.220	6.320	6.203	4,213,700
2022-01-04	6.300	6.380	6.230	6.350	6.232	4,783,899
2021-12-31	6.180	6.270	6.170	6.230	6.115	3,260,600
2021-12-30	6.230	6.270	6.150	6.170	6.056	2,717,300
2021-12-29	6.150	6.240	6.100	6.180	6.065	3,259,600
2021-12-28	6.260	6.280	6.110	6.160	6.046	3,396,300
2021-12-27	6.040	6.250	6.040	6.240	6.124	5,653,700
2021-12-24	6.130	6.170	6.020	6.040	5.928	3,612,324
2021-12-23	6.180	6.230	6.120	6.130	6.016	4,020,128
2021-12-22	6.330	6.350	6.190	6.210	6.095	5,428,101
2021-12-21	6.160	6.340	6.120	6.330	6.213	9,050,418
2021-12-20	6.080	6.290	6.080	6.140	6.026	6,859,701
2021-12-17	6.070	6.150	6.000	6.120	6.007	6,492,967
2021-12-16	6.010	6.120	5.970	6.070	5.958	4,355,400
2021-12-15	5.900	6.020	5.880	5.990	5.879	4,632,394
2021-12-14	5.860	5.960	5.800	5.920	5.810	3,418,299
2021-12-13	5.870	5.910	5.840	5.860	5.751	2,644,900
2021-12-10	5.820	5.890	5.790	5.830	5.722	2,928,100
2021-12-09	5.860	5.890	5.810	5.860	5.751	2,814,300
2021-12-08	5.910	5.930	5.820	5.850	5.742	2,748,208
2021-12-07	5.880	5.930	5.780	5.900	5.791	3,437,000
2021-12-06	6.020	6.040	5.830	5.830	5.722	4,193,200
2021-12-03	6.080	6.080	5.960	6.000	5.889	2,510,500
2021-12-02	6.050	6.050	5.950	5.960	5.850	3,899,500
2021-12-01	5.860	6.070	5.820	6.050	5.938	7,594,981
2021-11-30	5.750	5.890	5.740	5.870	5.761	4,167,270
2021-11-29	5.800	5.800	5.730	5.750	5.643	3,297,900
2021-11-26	5.840	5.920	5.810	5.900	5.791	3,644,764
2021-11-25	5.820	5.880	5.790	5.840	5.732	2,407,700
2021-11-24	5.800	5.840	5.720	5.820	5.712	2,665,835
2021-11-23	5.830	5.850	5.790	5.820	5.712	2,007,000
2021-11-22	5.770	5.850	5.740	5.830	5.722	2,813,000
2021-11-19	5.750	5.790	5.660	5.770	5.663	2,278,329
2021-11-18	5.760	5.840	5.730	5.730	5.624	2,709,476
2021-11-17	5.710	5.770	5.690	5.760	5.653	2,269,900
2021-11-16	5.730	5.780	5.720	5.730	5.624	2,164,100
2021-11-15	5.690	5.770	5.670	5.750	5.643	2,328,276
2021-11-12	5.710	5.710	5.650	5.690	5.585	1,909,400
2021-11-11	5.660	5.740	5.650	5.690	5.585	2,478,545
2021-11-10	5.620	5.650	5.560	5.650	5.545	1,800,876

← NewerPage 20 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.