Huaxi Securities Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.970 | 7.060 | 6.960 | 7.000 | 6.660 | 7,402,979 |
| 2024-04-24 | 7.030 | 7.050 | 6.960 | 7.020 | 6.679 | 7,513,100 |
| 2024-04-23 | 7.000 | 7.070 | 7.000 | 7.010 | 6.670 | 7,016,720 |
| 2024-04-22 | 7.020 | 7.130 | 6.990 | 7.000 | 6.660 | 7,652,460 |
| 2024-04-19 | 7.120 | 7.160 | 7.030 | 7.040 | 6.698 | 11,440,900 |
| 2024-04-18 | 7.050 | 7.230 | 7.020 | 7.130 | 6.784 | 14,865,410 |
| 2024-04-17 | 6.860 | 7.080 | 6.830 | 7.080 | 6.737 | 14,388,040 |
| 2024-04-16 | 6.940 | 7.030 | 6.800 | 6.830 | 6.499 | 15,182,450 |
| 2024-04-15 | 6.890 | 7.130 | 6.690 | 7.020 | 6.679 | 26,251,461 |
| 2024-04-12 | 7.230 | 7.280 | 7.080 | 7.090 | 6.746 | 8,654,634 |
| 2024-04-11 | 7.160 | 7.300 | 7.150 | 7.230 | 6.879 | 6,973,173 |
| 2024-04-10 | 7.310 | 7.320 | 7.150 | 7.200 | 6.851 | 10,499,890 |
| 2024-04-09 | 7.300 | 7.350 | 7.280 | 7.320 | 6.965 | 6,144,560 |
| 2024-04-08 | 7.390 | 7.390 | 7.260 | 7.270 | 6.917 | 10,843,730 |
| 2024-04-03 | 7.430 | 7.470 | 7.400 | 7.420 | 7.060 | 8,559,493 |
| 2024-04-02 | 7.490 | 7.550 | 7.430 | 7.450 | 7.089 | 9,497,602 |
| 2024-04-01 | 7.480 | 7.530 | 7.430 | 7.510 | 7.146 | 10,425,060 |
| 2024-03-29 | 7.330 | 7.410 | 7.300 | 7.390 | 7.031 | 8,513,563 |
| 2024-03-28 | 7.300 | 7.400 | 7.280 | 7.310 | 6.955 | 10,671,470 |
| 2024-03-27 | 7.420 | 7.430 | 7.280 | 7.280 | 6.927 | 9,297,971 |
| 2024-03-26 | 7.410 | 7.470 | 7.400 | 7.430 | 7.070 | 9,596,712 |
| 2024-03-25 | 7.540 | 7.560 | 7.390 | 7.410 | 7.051 | 14,111,000 |
| 2024-03-22 | 7.760 | 7.780 | 7.580 | 7.580 | 7.212 | 18,220,391 |
| 2024-03-21 | 7.760 | 7.830 | 7.730 | 7.750 | 7.374 | 16,861,961 |
| 2024-03-20 | 7.720 | 7.780 | 7.690 | 7.750 | 7.374 | 12,409,870 |
| 2024-03-19 | 7.840 | 7.860 | 7.730 | 7.730 | 7.355 | 17,640,250 |
| 2024-03-18 | 7.740 | 7.900 | 7.740 | 7.880 | 7.498 | 26,327,000 |
| 2024-03-15 | 7.650 | 7.750 | 7.620 | 7.740 | 7.364 | 16,326,850 |
| 2024-03-14 | 7.750 | 7.770 | 7.630 | 7.670 | 7.298 | 17,383,980 |
| 2024-03-13 | 7.830 | 7.830 | 7.710 | 7.740 | 7.364 | 19,623,631 |
| 2024-03-12 | 7.820 | 7.890 | 7.740 | 7.830 | 7.450 | 24,380,250 |
| 2024-03-11 | 7.720 | 7.820 | 7.700 | 7.820 | 7.441 | 23,012,711 |
| 2024-03-08 | 7.720 | 7.760 | 7.630 | 7.730 | 7.355 | 39,278,941 |
| 2024-03-07 | 7.750 | 8.180 | 7.750 | 7.850 | 7.469 | 63,588,090 |
| 2024-03-06 | 7.810 | 7.870 | 7.690 | 7.730 | 7.355 | 22,140,920 |
| 2024-03-05 | 7.810 | 7.880 | 7.700 | 7.740 | 7.364 | 26,049,461 |
| 2024-03-04 | 8.060 | 8.080 | 7.820 | 7.860 | 7.479 | 41,782,711 |
| 2024-03-01 | 7.910 | 8.400 | 7.900 | 8.170 | 7.774 | 68,345,953 |
| 2024-02-29 | 7.730 | 8.000 | 7.710 | 7.870 | 7.488 | 40,536,191 |
| 2024-02-28 | 7.880 | 8.050 | 7.760 | 7.760 | 7.384 | 45,605,801 |
| 2024-02-27 | 7.650 | 7.850 | 7.640 | 7.840 | 7.460 | 21,937,100 |
| 2024-02-26 | 7.660 | 7.740 | 7.630 | 7.680 | 7.307 | 17,641,039 |
| 2024-02-23 | 7.630 | 7.760 | 7.580 | 7.690 | 7.317 | 23,316,461 |
| 2024-02-22 | 7.550 | 7.660 | 7.520 | 7.620 | 7.250 | 15,732,230 |
| 2024-02-21 | 7.500 | 7.770 | 7.420 | 7.560 | 7.193 | 25,889,199 |
| 2024-02-20 | 7.480 | 7.600 | 7.400 | 7.540 | 7.174 | 20,048,760 |
| 2024-02-19 | 7.650 | 7.670 | 7.400 | 7.500 | 7.136 | 25,960,990 |
| 2024-02-08 | 7.740 | 7.970 | 7.630 | 7.640 | 7.269 | 39,029,488 |
| 2024-02-07 | 7.280 | 7.710 | 7.240 | 7.700 | 7.326 | 41,323,953 |
| 2024-02-06 | 6.570 | 7.320 | 6.550 | 7.290 | 6.936 | 31,975,221 |
| 2024-02-05 | 6.990 | 7.030 | 6.640 | 6.690 | 6.365 | 26,573,631 |
| 2024-02-02 | 7.360 | 7.420 | 6.810 | 7.040 | 6.698 | 25,378,561 |
| 2024-02-01 | 7.430 | 7.530 | 7.280 | 7.320 | 6.965 | 15,522,040 |
| 2024-01-31 | 7.470 | 7.610 | 7.360 | 7.440 | 7.079 | 19,163,910 |
| 2024-01-30 | 7.670 | 7.770 | 7.470 | 7.490 | 7.127 | 18,420,449 |
| 2024-01-29 | 7.910 | 7.960 | 7.720 | 7.720 | 7.345 | 20,925,461 |
| 2024-01-26 | 7.920 | 8.040 | 7.880 | 7.930 | 7.545 | 31,193,580 |
| 2024-01-25 | 8.040 | 8.080 | 7.860 | 8.000 | 7.612 | 53,281,367 |
| 2024-01-24 | 7.640 | 8.090 | 7.460 | 8.040 | 7.650 | 61,910,609 |
| 2024-01-23 | 7.430 | 7.730 | 7.180 | 7.660 | 7.288 | 35,511,219 |
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.