Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 002926.SHE stock page

Huaxi Securities Co Ltd Class A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-278.6608.6908.5908.6108.16516,039,470
2023-07-268.6608.7108.5808.6608.21224,124,250
2023-07-258.5408.7408.4708.6708.22142,172,281
2023-07-248.3308.3808.2808.3107.8807,705,100
2023-07-218.3308.3908.3208.3507.9188,602,993
2023-07-208.4308.4608.3208.3507.91812,477,050
2023-07-198.3408.4308.3408.4307.9949,122,858
2023-07-188.3608.4008.3208.3607.92712,155,690
2023-07-178.3508.4108.3008.3507.91815,308,340
2023-07-148.5408.5408.4408.4708.03211,347,400
2023-07-138.3908.5408.3808.5308.08919,194,170
2023-07-128.4208.4608.3208.3507.9189,993,928
2023-07-118.4008.4508.3608.4508.0139,614,581
2023-07-108.3908.4308.3508.3807.9467,992,869
2023-07-078.2808.4208.2608.3807.94613,565,500
2023-07-068.3008.3608.2608.3007.8717,306,600
2023-07-058.3608.3608.2808.3307.8997,213,749
2023-07-048.3608.4008.2908.3507.91812,627,300
2023-07-038.2908.4108.2808.3907.95613,365,500
2023-06-308.1708.3408.1608.3107.88011,555,040
2023-06-298.1408.2008.1208.1707.7476,516,013
2023-06-288.0708.2008.0008.1707.74710,116,700
2023-06-278.0108.1208.0008.0807.6628,269,693
2023-06-268.1308.1407.9808.0007.58614,812,250
2023-06-218.2908.3108.1608.1607.73810,509,400
2023-06-208.3408.3708.2908.2907.8618,176,358
2023-06-198.4008.4008.3308.3407.9089,191,317
2023-06-168.4208.4408.3408.4107.97513,689,210
2023-06-158.2808.4408.2508.4107.97520,382,590
2023-06-148.2508.3408.2208.2307.8049,566,395
2023-06-138.2308.2808.2208.2307.8047,763,570
2023-06-128.2208.3408.1608.2407.81412,668,110
2023-06-098.3108.3208.2108.2207.79512,105,440
2023-06-088.2808.3608.1908.3307.89910,645,800
2023-06-078.1808.3208.1708.2507.8238,465,869
2023-06-068.2808.3508.1508.1607.73810,001,350
2023-06-058.3608.4108.2908.3107.8807,016,557
2023-06-028.3608.3708.3108.3607.9279,098,501
2023-06-018.2708.3908.2508.3207.89011,702,700
2023-05-318.3408.3708.2608.3007.87113,543,100
2023-05-308.1908.3608.1708.3607.92714,446,900
2023-05-298.2808.3208.1908.2107.78511,597,420
2023-05-268.2008.2808.1408.2707.84211,228,640
2023-05-258.1808.2708.1308.2207.79513,388,130
2023-05-248.2108.2908.1508.1707.74713,837,400
2023-05-238.3808.4008.2208.2207.79513,553,900
2023-05-228.3708.4108.3108.3607.92711,108,710
2023-05-198.5208.5208.3708.3807.94614,985,550
2023-05-188.5808.6208.4808.5208.07913,220,180
2023-05-178.5408.6308.4808.5808.13613,347,030
2023-05-168.6308.7308.5308.5508.10820,287,301
2023-05-158.5608.6708.3808.6608.21224,754,990
2023-05-128.6808.6908.5408.5508.10818,082,570
2023-05-118.7708.7808.6508.6708.22118,712,189
2023-05-108.7008.9608.6508.6908.24040,082,809
2023-05-098.8709.1808.7908.8508.39278,317,477
2023-05-088.6908.9808.6008.8808.42154,500,391
2023-05-058.7608.9208.6408.6908.24054,415,398
2023-05-048.6908.8208.5108.7608.30788,540,094
2023-04-288.1408.8608.1008.8408.383140,134,000
← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-210.0760 CNY
2026-07-270.1690 CNY
2025-12-220.0400 CNY
2025-07-290.0850 CNY
2024-07-260.0500 CNY
2023-08-250.0300 CNY
2022-08-160.1000 CNY
2021-08-240.1110 CNY
2020-08-270.0760 CNY
2019-08-260.0760 CNY

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