Huaxi Securities Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	7.530	7.600	7.480	7.540	7.150	12,120,060
2022-11-01	7.350	7.600	7.350	7.560	7.169	16,677,539
2022-10-31	7.190	7.450	7.160	7.340	6.960	13,297,290
2022-10-28	7.620	7.640	7.260	7.320	6.941	20,849,500
2022-10-27	7.700	7.820	7.650	7.660	7.264	16,423,230
2022-10-26	7.620	7.830	7.580	7.720	7.321	21,204,920
2022-10-25	7.870	7.910	7.490	7.660	7.264	30,362,900
2022-10-24	7.850	8.480	7.810	7.900	7.491	43,429,801
2022-10-21	7.840	7.910	7.700	7.760	7.358	30,025,811
2022-10-20	7.580	7.740	7.560	7.650	7.254	14,705,900
2022-10-19	7.630	7.670	7.580	7.590	7.197	9,057,809
2022-10-18	7.770	7.780	7.620	7.650	7.254	15,722,850
2022-10-17	7.700	7.790	7.650	7.740	7.340	13,769,290
2022-10-14	7.680	7.770	7.650	7.740	7.340	18,402,570
2022-10-13	7.600	7.690	7.570	7.630	7.235	12,007,930
2022-10-12	7.400	7.680	7.400	7.660	7.264	17,435,529
2022-10-11	7.310	7.580	7.280	7.470	7.083	12,691,210
2022-10-10	7.350	7.430	7.230	7.330	6.951	10,737,150
2022-09-30	7.520	7.560	7.310	7.330	6.951	12,655,800
2022-09-29	7.650	7.690	7.440	7.480	7.093	13,066,110
2022-09-28	7.710	7.750	7.520	7.570	7.178	12,953,440
2022-09-27	7.600	7.740	7.550	7.740	7.340	14,289,120
2022-09-26	7.690	7.780	7.540	7.540	7.150	17,546,410
2022-09-23	7.740	7.890	7.690	7.770	7.368	18,384,150
2022-09-22	7.630	7.880	7.590	7.780	7.377	21,629,400
2022-09-21	7.510	7.760	7.440	7.700	7.302	17,239,350
2022-09-20	7.660	7.720	7.550	7.640	7.245	13,903,620
2022-09-19	7.730	7.760	7.570	7.600	7.207	22,817,500
2022-09-16	8.180	8.220	7.740	7.750	7.349	44,006,680
2022-09-15	8.380	8.510	8.180	8.270	7.842	34,744,422
2022-09-14	8.280	8.410	8.210	8.300	7.871	34,633,578
2022-09-13	8.310	8.500	8.190	8.420	7.984	50,242,641
2022-09-09	7.950	8.750	7.910	8.400	7.965	73,530,570
2022-09-08	7.990	8.060	7.930	7.970	7.558	13,980,740
2022-09-07	8.080	8.100	7.960	8.000	7.586	20,136,619
2022-09-06	8.140	8.180	8.040	8.150	7.728	26,207,631
2022-09-05	7.840	8.150	7.820	8.140	7.719	34,568,688
2022-09-02	7.980	8.080	7.820	7.890	7.482	26,448,789
2022-09-01	8.020	8.150	7.930	8.000	7.586	28,810,660
2022-08-31	8.000	8.150	7.930	8.020	7.605	30,435,789
2022-08-30	8.000	8.230	7.930	8.080	7.662	34,101,961
2022-08-29	7.950	8.070	7.920	8.050	7.633	28,441,570
2022-08-26	8.250	8.330	8.000	8.040	7.624	54,923,047
2022-08-25	8.380	8.770	8.100	8.370	7.937	99,698,328
2022-08-24	8.350	8.980	8.230	8.390	7.956	124,792,305
2022-08-23	7.980	8.800	7.960	8.290	7.861	92,693,719
2022-08-22	8.030	8.130	7.950	8.030	7.615	35,147,000
2022-08-19	8.120	8.330	8.030	8.110	7.690	64,931,047
2022-08-18	8.270	8.310	8.030	8.050	7.633	109,395,906
2022-08-17	7.750	8.440	7.720	8.440	8.003	135,938,891
2022-08-16	7.770	7.800	7.630	7.670	7.273	25,087,570
2022-08-15	7.810	7.960	7.760	7.830	7.330	44,541,398
2022-08-12	8.060	8.480	7.940	8.030	7.517	105,986,000
2022-08-11	7.390	8.060	7.360	8.060	7.545	65,096,879
2022-08-10	7.310	7.390	7.270	7.330	6.862	7,195,726
2022-08-09	7.400	7.410	7.310	7.320	6.853	4,391,546
2022-08-08	7.360	7.420	7.330	7.370	6.899	4,559,700
2022-08-05	7.240	7.390	7.220	7.390	6.918	8,382,571
2022-08-04	7.170	7.260	7.160	7.230	6.768	6,788,059
2022-08-03	7.170	7.310	7.120	7.120	6.665	7,226,400

← NewerPage 17 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.