Huaxi Securities Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	8.080	8.200	8.030	8.150	7.755	15,975,900
2023-10-26	8.040	8.120	8.030	8.100	7.707	12,221,800
2023-10-25	8.200	8.200	8.070	8.070	7.678	18,845,350
2023-10-24	7.970	8.180	7.910	8.130	7.736	23,760,641
2023-10-23	8.140	8.150	7.860	7.900	7.517	18,989,000
2023-10-20	8.120	8.250	8.100	8.170	7.774	17,759,869
2023-10-19	8.130	8.270	8.110	8.150	7.755	21,017,910
2023-10-18	8.160	8.220	8.150	8.160	7.764	12,075,430
2023-10-17	8.150	8.280	8.090	8.200	7.802	20,439,199
2023-10-16	8.130	8.180	8.050	8.120	7.726	12,404,220
2023-10-13	8.150	8.170	8.100	8.140	7.745	10,274,000
2023-10-12	8.210	8.240	8.160	8.190	7.793	12,749,300
2023-10-11	8.180	8.240	8.110	8.120	7.726	12,807,220
2023-10-10	8.190	8.230	8.140	8.170	7.774	10,067,690
2023-10-09	8.300	8.300	8.120	8.170	7.774	18,532,359
2023-09-28	8.370	8.410	8.310	8.320	7.916	14,491,110
2023-09-27	8.310	8.420	8.270	8.370	7.964	13,482,820
2023-09-26	8.300	8.360	8.290	8.310	7.907	10,582,130
2023-09-25	8.440	8.440	8.280	8.300	7.897	20,046,680
2023-09-22	8.250	8.490	8.250	8.480	8.069	24,571,900
2023-09-21	8.360	8.410	8.280	8.290	7.888	15,816,970
2023-09-20	8.360	8.430	8.360	8.370	7.964	12,124,200
2023-09-19	8.410	8.470	8.350	8.400	7.992	17,146,930
2023-09-18	8.360	8.450	8.320	8.410	8.002	15,334,470
2023-09-15	8.470	8.510	8.380	8.390	7.983	19,848,561
2023-09-14	8.400	8.460	8.370	8.430	8.021	18,373,420
2023-09-13	8.530	8.540	8.360	8.400	7.992	21,907,141
2023-09-12	8.570	8.620	8.470	8.490	8.078	31,254,471
2023-09-11	8.580	8.700	8.330	8.640	8.221	66,159,031
2023-09-08	8.410	8.880	8.400	8.710	8.287	72,643,766
2023-09-07	8.480	8.550	8.400	8.420	8.011	21,876,230
2023-09-06	8.460	8.500	8.410	8.470	8.059	17,910,760
2023-09-05	8.550	8.550	8.410	8.470	8.059	24,478,279
2023-09-04	8.550	8.600	8.440	8.580	8.164	28,493,240
2023-09-01	8.570	8.620	8.500	8.520	8.107	20,667,721
2023-08-31	8.670	8.750	8.490	8.520	8.107	43,128,887
2023-08-30	8.820	8.890	8.680	8.690	8.268	46,575,379
2023-08-29	9.050	9.070	8.670	8.930	8.497	79,486,703
2023-08-28	9.740	9.740	9.020	9.020	8.582	116,312,094
2023-08-25	8.780	8.950	8.750	8.850	8.421	35,334,113
2023-08-24	8.860	9.090	8.760	8.850	8.392	52,260,688
2023-08-23	9.260	9.300	8.820	8.850	8.392	58,403,641
2023-08-22	9.050	9.600	8.980	9.220	8.743	93,591,344
2023-08-21	9.280	9.390	8.970	8.970	8.506	49,976,273
2023-08-18	9.740	9.840	9.250	9.250	8.771	66,532,805
2023-08-17	9.400	10.150	9.400	9.680	9.179	118,422,492
2023-08-16	9.240	9.620	9.010	9.400	8.914	56,165,367
2023-08-15	9.320	9.440	9.210	9.350	8.866	41,020,832
2023-08-14	9.170	9.470	9.090	9.340	8.857	66,443,555
2023-08-11	9.580	10.010	9.430	9.500	9.008	113,384,398
2023-08-10	9.510	9.590	9.430	9.550	9.056	37,544,121
2023-08-09	9.600	9.630	9.400	9.450	8.961	34,369,754
2023-08-08	9.730	9.740	9.390	9.580	9.084	55,523,578
2023-08-07	9.570	9.880	9.510	9.860	9.350	60,307,930
2023-08-04	9.760	10.130	9.620	9.740	9.236	98,692,805
2023-08-03	9.360	9.660	9.180	9.560	9.065	64,207,039
2023-08-02	9.250	9.460	9.200	9.280	8.800	39,262,449
2023-08-01	9.050	9.400	9.020	9.250	8.771	50,200,121
2023-07-31	9.100	9.370	9.050	9.220	8.743	71,624,688
2023-07-28	8.600	9.150	8.580	9.090	8.620	69,399,430

← NewerPage 13 of 21 · 1,216 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.