Huaxi Securities Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	6.440	6.530	6.360	6.360	6.051	11,899,800
2024-07-22	6.500	6.500	6.370	6.420	6.109	7,738,580
2024-07-19	6.390	6.450	6.340	6.430	6.118	7,566,064
2024-07-18	6.370	6.410	6.260	6.400	6.090	8,384,800
2024-07-17	6.390	6.430	6.370	6.400	6.090	6,391,100
2024-07-16	6.400	6.450	6.370	6.390	6.080	4,899,900
2024-07-15	6.400	6.440	6.360	6.400	6.090	6,011,753
2024-07-12	6.430	6.460	6.390	6.400	6.090	5,753,300
2024-07-11	6.380	6.440	6.320	6.430	6.118	9,906,085
2024-07-10	6.250	6.400	6.240	6.280	5.975	9,193,600
2024-07-09	6.190	6.380	6.120	6.360	6.051	12,385,980
2024-07-08	6.420	6.420	6.160	6.180	5.880	12,744,980
2024-07-05	6.380	6.490	6.360	6.420	6.109	6,485,200
2024-07-04	6.650	6.650	6.400	6.400	6.090	11,329,700
2024-07-03	6.600	6.660	6.580	6.620	6.299	6,122,700
2024-07-02	6.610	6.670	6.580	6.590	6.270	6,397,700
2024-07-01	6.600	6.660	6.550	6.620	6.299	7,717,400
2024-06-28	6.660	6.780	6.580	6.590	6.270	11,174,000
2024-06-27	6.720	6.750	6.650	6.690	6.365	6,567,100
2024-06-26	6.650	6.760	6.620	6.750	6.423	7,553,472
2024-06-25	6.790	6.790	6.660	6.680	6.356	9,722,198
2024-06-24	6.860	6.890	6.750	6.790	6.461	7,961,192
2024-06-21	6.870	6.950	6.850	6.910	6.575	8,486,759
2024-06-20	6.920	6.950	6.830	6.840	6.508	6,085,139
2024-06-19	6.970	6.970	6.900	6.920	6.584	5,656,767
2024-06-18	6.900	6.990	6.890	6.960	6.622	7,901,362
2024-06-17	6.840	6.920	6.800	6.890	6.556	7,563,732
2024-06-14	6.790	6.920	6.700	6.880	6.546	17,223,240
2024-06-13	6.800	6.830	6.740	6.790	6.461	7,649,800
2024-06-12	6.810	6.820	6.770	6.790	6.461	8,291,732
2024-06-11	6.820	6.890	6.770	6.800	6.470	7,835,227
2024-06-07	6.840	6.870	6.710	6.810	6.480	11,026,500
2024-06-06	6.910	6.950	6.790	6.800	6.470	13,601,020
2024-06-05	6.970	7.000	6.910	6.910	6.575	7,217,957
2024-06-04	6.920	7.000	6.910	6.980	6.641	8,706,800
2024-06-03	6.990	7.010	6.900	6.940	6.603	10,790,730
2024-05-31	7.020	7.040	6.980	6.990	6.651	6,381,562
2024-05-30	6.980	7.000	6.930	7.000	6.660	7,574,400
2024-05-29	6.960	7.050	6.950	6.970	6.632	6,977,300
2024-05-28	7.050	7.070	6.960	6.960	6.622	7,967,100
2024-05-27	7.030	7.060	6.910	7.050	6.708	10,253,400
2024-05-24	7.050	7.130	6.990	7.010	6.670	8,719,815
2024-05-23	7.250	7.260	7.070	7.090	6.746	13,944,840
2024-05-22	7.250	7.300	7.230	7.260	6.908	6,510,800
2024-05-21	7.300	7.310	7.220	7.230	6.879	8,279,600
2024-05-20	7.320	7.400	7.300	7.300	6.946	13,407,100
2024-05-17	7.230	7.340	7.220	7.320	6.965	12,184,230
2024-05-16	7.280	7.340	7.220	7.240	6.889	9,286,674
2024-05-15	7.410	7.450	7.240	7.260	6.908	13,596,700
2024-05-14	7.370	7.420	7.330	7.400	7.041	10,427,770
2024-05-13	7.380	7.420	7.300	7.380	7.022	10,958,240
2024-05-10	7.380	7.420	7.330	7.400	7.041	9,454,600
2024-05-09	7.280	7.420	7.280	7.390	7.031	10,428,510
2024-05-08	7.390	7.400	7.270	7.280	6.927	8,432,024
2024-05-07	7.430	7.450	7.370	7.400	7.041	10,449,690
2024-05-06	7.480	7.530	7.400	7.440	7.079	13,830,940
2024-04-30	7.500	7.510	7.380	7.400	7.041	14,470,100
2024-04-29	7.320	7.550	7.320	7.520	7.155	30,259,551
2024-04-26	7.170	7.350	7.070	7.330	6.974	31,835,529
2024-04-25	6.970	7.060	6.960	7.000	6.660	7,402,979

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.0760 CNY
2026-07-27	0.1690 CNY
2025-12-22	0.0400 CNY
2025-07-29	0.0850 CNY
2024-07-26	0.0500 CNY
2023-08-25	0.0300 CNY
2022-08-16	0.1000 CNY
2021-08-24	0.1110 CNY
2020-08-27	0.0760 CNY
2019-08-26	0.0760 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.