Huaxi Securities Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 8.500 | 8.530 | 8.260 | 8.280 | 7.852 | 42,914,020 |
| 2023-02-01 | 8.190 | 8.390 | 8.160 | 8.390 | 7.956 | 29,909,330 |
| 2023-01-31 | 8.180 | 8.260 | 8.120 | 8.160 | 7.738 | 16,344,940 |
| 2023-01-30 | 8.380 | 8.400 | 8.180 | 8.190 | 7.766 | 25,147,689 |
| 2023-01-20 | 8.360 | 8.420 | 8.230 | 8.270 | 7.842 | 28,886,740 |
| 2023-01-19 | 8.230 | 8.420 | 8.200 | 8.420 | 7.984 | 32,277,150 |
| 2023-01-18 | 8.150 | 8.290 | 8.140 | 8.250 | 7.823 | 21,582,520 |
| 2023-01-17 | 8.090 | 8.230 | 8.070 | 8.220 | 7.795 | 28,046,150 |
| 2023-01-16 | 7.960 | 8.300 | 7.930 | 8.130 | 7.709 | 43,962,711 |
| 2023-01-13 | 7.820 | 7.970 | 7.770 | 7.970 | 7.558 | 22,888,869 |
| 2023-01-12 | 7.770 | 7.810 | 7.700 | 7.800 | 7.396 | 10,949,030 |
| 2023-01-11 | 7.810 | 7.840 | 7.730 | 7.780 | 7.377 | 12,394,050 |
| 2023-01-10 | 7.860 | 7.930 | 7.800 | 7.810 | 7.406 | 15,081,590 |
| 2023-01-09 | 7.730 | 7.910 | 7.730 | 7.840 | 7.434 | 21,687,779 |
| 2023-01-06 | 7.700 | 7.830 | 7.670 | 7.700 | 7.302 | 17,524,689 |
| 2023-01-05 | 7.710 | 7.750 | 7.640 | 7.730 | 7.330 | 22,425,840 |
| 2023-01-04 | 7.590 | 7.680 | 7.580 | 7.630 | 7.235 | 13,187,750 |
| 2023-01-03 | 7.500 | 7.610 | 7.360 | 7.610 | 7.216 | 17,799,480 |
| 2022-12-30 | 7.630 | 7.650 | 7.520 | 7.530 | 7.140 | 14,128,930 |
| 2022-12-29 | 7.570 | 7.660 | 7.560 | 7.610 | 7.216 | 10,294,440 |
| 2022-12-28 | 7.690 | 7.730 | 7.610 | 7.630 | 7.235 | 12,477,770 |
| 2022-12-27 | 7.750 | 7.790 | 7.690 | 7.720 | 7.321 | 14,192,570 |
| 2022-12-26 | 7.750 | 7.760 | 7.660 | 7.700 | 7.302 | 12,773,080 |
| 2022-12-23 | 7.650 | 7.770 | 7.640 | 7.740 | 7.340 | 11,366,040 |
| 2022-12-22 | 7.910 | 7.920 | 7.670 | 7.700 | 7.302 | 18,932,551 |
| 2022-12-21 | 7.900 | 7.920 | 7.800 | 7.830 | 7.425 | 13,372,160 |
| 2022-12-20 | 7.880 | 7.930 | 7.830 | 7.880 | 7.472 | 18,193,539 |
| 2022-12-19 | 8.110 | 8.150 | 7.850 | 7.910 | 7.501 | 26,595,160 |
| 2022-12-16 | 8.100 | 8.200 | 8.060 | 8.120 | 7.700 | 20,301,881 |
| 2022-12-15 | 8.200 | 8.280 | 8.120 | 8.170 | 7.747 | 21,314,020 |
| 2022-12-14 | 8.110 | 8.290 | 8.110 | 8.220 | 7.795 | 24,546,199 |
| 2022-12-13 | 8.050 | 8.270 | 8.050 | 8.170 | 7.747 | 30,752,490 |
| 2022-12-12 | 8.220 | 8.220 | 8.010 | 8.050 | 7.633 | 34,238,832 |
| 2022-12-09 | 8.210 | 8.280 | 8.130 | 8.270 | 7.842 | 42,519,422 |
| 2022-12-08 | 8.210 | 8.220 | 8.120 | 8.150 | 7.728 | 27,866,279 |
| 2022-12-07 | 8.260 | 8.280 | 8.090 | 8.170 | 7.747 | 38,604,699 |
| 2022-12-06 | 8.330 | 8.400 | 8.210 | 8.260 | 7.833 | 49,214,781 |
| 2022-12-05 | 8.290 | 8.440 | 8.240 | 8.380 | 7.946 | 70,843,984 |
| 2022-12-02 | 8.470 | 8.530 | 8.200 | 8.230 | 7.804 | 79,657,422 |
| 2022-12-01 | 8.720 | 9.020 | 8.390 | 8.390 | 7.956 | 126,454,797 |
| 2022-11-30 | 8.980 | 9.410 | 8.520 | 8.530 | 8.089 | 179,172,188 |
| 2022-11-29 | 7.980 | 8.680 | 7.970 | 8.680 | 8.231 | 99,220,555 |
| 2022-11-28 | 7.930 | 7.940 | 7.740 | 7.890 | 7.482 | 12,131,510 |
| 2022-11-25 | 7.930 | 8.040 | 7.930 | 8.000 | 7.586 | 9,582,549 |
| 2022-11-24 | 8.040 | 8.080 | 7.930 | 7.950 | 7.539 | 8,689,492 |
| 2022-11-23 | 8.000 | 8.060 | 7.910 | 7.990 | 7.577 | 10,613,250 |
| 2022-11-22 | 8.020 | 8.080 | 7.950 | 8.020 | 7.605 | 11,948,160 |
| 2022-11-21 | 8.110 | 8.120 | 7.910 | 8.000 | 7.586 | 14,509,070 |
| 2022-11-18 | 8.270 | 8.280 | 8.140 | 8.160 | 7.738 | 19,244,270 |
| 2022-11-17 | 8.190 | 8.280 | 8.130 | 8.260 | 7.833 | 18,310,510 |
| 2022-11-16 | 8.190 | 8.290 | 8.170 | 8.190 | 7.766 | 21,377,730 |
| 2022-11-15 | 8.070 | 8.380 | 8.030 | 8.250 | 7.823 | 37,795,031 |
| 2022-11-14 | 8.060 | 8.260 | 8.010 | 8.070 | 7.652 | 25,657,180 |
| 2022-11-11 | 8.180 | 8.230 | 7.990 | 8.050 | 7.633 | 32,655,461 |
| 2022-11-10 | 7.840 | 8.050 | 7.840 | 7.980 | 7.567 | 19,720,801 |
| 2022-11-09 | 7.860 | 7.940 | 7.840 | 7.900 | 7.491 | 11,541,810 |
| 2022-11-08 | 7.890 | 7.910 | 7.800 | 7.880 | 7.472 | 12,894,270 |
| 2022-11-07 | 7.780 | 7.910 | 7.760 | 7.850 | 7.444 | 21,430,301 |
| 2022-11-04 | 7.530 | 8.100 | 7.500 | 7.840 | 7.434 | 40,156,230 |
| 2022-11-03 | 7.480 | 7.540 | 7.460 | 7.530 | 7.140 | 8,041,700 |
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.