Huaxi Securities Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	7.500	7.760	7.410	7.530	7.165	38,175,352
2024-01-19	7.310	7.880	7.280	7.610	7.241	35,566,527
2024-01-18	7.360	7.380	7.140	7.350	6.993	16,010,510
2024-01-17	7.460	7.510	7.360	7.360	7.003	7,722,100
2024-01-16	7.400	7.530	7.360	7.500	7.136	9,739,902
2024-01-15	7.400	7.480	7.350	7.410	7.051	4,430,400
2024-01-12	7.430	7.510	7.420	7.420	7.060	5,917,428
2024-01-11	7.340	7.490	7.340	7.460	7.098	9,532,895
2024-01-10	7.400	7.460	7.330	7.360	7.003	7,788,691
2024-01-09	7.450	7.490	7.360	7.400	7.041	6,155,659
2024-01-08	7.590	7.590	7.420	7.420	7.060	8,616,400
2024-01-05	7.600	7.700	7.550	7.590	7.222	7,174,800
2024-01-04	7.690	7.720	7.580	7.630	7.260	7,285,156
2024-01-03	7.680	7.740	7.650	7.690	7.317	7,869,592
2024-01-02	7.780	7.780	7.690	7.690	7.317	7,738,800
2023-12-29	7.720	7.800	7.720	7.760	7.384	8,570,350
2023-12-28	7.590	7.790	7.570	7.760	7.384	12,971,830
2023-12-27	7.510	7.640	7.470	7.570	7.203	10,110,800
2023-12-26	7.600	7.620	7.470	7.490	7.127	8,811,600
2023-12-25	7.660	7.700	7.580	7.600	7.231	5,875,200
2023-12-22	7.700	7.740	7.610	7.670	7.298	8,942,788
2023-12-21	7.660	7.800	7.610	7.710	7.336	11,012,420
2023-12-20	7.890	7.890	7.690	7.710	7.336	14,502,220
2023-12-19	7.940	7.960	7.820	7.880	7.498	10,352,930
2023-12-18	8.050	8.070	7.930	7.960	7.574	8,931,283
2023-12-15	8.080	8.150	8.030	8.040	7.650	11,735,210
2023-12-14	8.080	8.130	8.040	8.060	7.669	13,387,010
2023-12-13	8.040	8.180	8.040	8.070	7.678	16,814,689
2023-12-12	8.040	8.090	8.020	8.060	7.669	8,766,100
2023-12-11	7.970	8.100	7.820	8.090	7.698	19,069,840
2023-12-08	7.990	8.010	7.950	7.960	7.574	10,959,120
2023-12-07	7.910	8.000	7.890	7.980	7.593	11,449,620
2023-12-06	7.920	7.960	7.910	7.920	7.536	9,532,350
2023-12-05	7.980	8.040	7.940	7.940	7.555	12,403,850
2023-12-04	8.000	8.070	7.980	7.990	7.602	10,927,470
2023-12-01	7.940	8.010	7.910	7.990	7.602	9,369,969
2023-11-30	7.920	7.970	7.900	7.940	7.555	8,564,669
2023-11-29	8.000	8.000	7.920	7.930	7.545	9,750,100
2023-11-28	7.980	8.010	7.940	7.990	7.602	10,376,560
2023-11-27	8.050	8.060	7.970	7.990	7.602	14,106,000
2023-11-24	8.130	8.140	8.070	8.080	7.688	11,048,860
2023-11-23	8.100	8.150	8.070	8.140	7.745	11,172,630
2023-11-22	8.150	8.190	8.100	8.100	7.707	11,419,400
2023-11-21	8.160	8.280	8.160	8.170	7.774	19,295,100
2023-11-20	8.170	8.180	8.090	8.170	7.774	14,491,710
2023-11-17	8.120	8.170	8.090	8.160	7.764	12,035,520
2023-11-16	8.180	8.200	8.110	8.120	7.726	14,709,620
2023-11-15	8.240	8.310	8.160	8.180	7.783	23,770,949
2023-11-14	8.070	8.260	8.070	8.170	7.774	24,122,119
2023-11-13	8.070	8.100	8.040	8.080	7.688	10,969,810
2023-11-10	8.090	8.120	8.050	8.070	7.678	12,173,820
2023-11-09	8.110	8.130	8.070	8.090	7.698	14,975,690
2023-11-08	8.180	8.240	8.080	8.100	7.707	21,959,600
2023-11-07	8.130	8.260	8.100	8.190	7.793	30,207,221
2023-11-06	8.050	8.200	8.000	8.140	7.745	36,405,340
2023-11-03	7.890	7.960	7.850	7.900	7.517	16,440,500
2023-11-02	7.920	7.990	7.870	7.870	7.488	14,249,860
2023-11-01	7.950	7.980	7.890	7.930	7.545	17,403,939
2023-10-31	8.030	8.080	7.870	7.930	7.545	45,133,602
2023-10-30	8.110	8.160	8.080	8.130	7.736	15,267,730

← NewerPage 12 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.