Huaxi Securities Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	7.330	7.350	7.050	7.190	6.731	14,507,200
2022-08-01	7.420	7.440	7.330	7.410	6.937	7,088,068
2022-07-29	7.510	7.540	7.420	7.430	6.956	6,662,647
2022-07-28	7.540	7.640	7.510	7.520	7.040	8,347,095
2022-07-27	7.480	7.540	7.470	7.500	7.021	5,418,523
2022-07-26	7.480	7.590	7.430	7.520	7.040	6,200,737
2022-07-25	7.550	7.600	7.440	7.480	7.002	6,269,685
2022-07-22	7.580	7.680	7.470	7.530	7.049	9,051,823
2022-07-21	7.610	7.650	7.570	7.570	7.087	6,818,252
2022-07-20	7.640	7.670	7.560	7.600	7.115	8,439,009
2022-07-19	7.550	7.630	7.510	7.590	7.105	9,498,455
2022-07-18	7.280	7.580	7.270	7.550	7.068	16,130,210
2022-07-15	7.460	7.520	7.220	7.230	6.768	13,110,190
2022-07-14	7.530	7.570	7.450	7.470	6.993	8,689,639
2022-07-13	7.540	7.620	7.510	7.550	7.068	8,595,726
2022-07-12	7.520	7.680	7.500	7.560	7.077	13,079,470
2022-07-11	7.510	7.580	7.480	7.500	7.021	8,784,300
2022-07-08	7.560	7.630	7.520	7.530	7.049	10,036,840
2022-07-07	7.580	7.670	7.540	7.560	7.077	10,108,750
2022-07-06	7.580	7.670	7.520	7.610	7.124	13,530,520
2022-07-05	7.710	7.780	7.520	7.590	7.105	17,049,891
2022-07-04	7.700	7.750	7.590	7.740	7.246	18,336,820
2022-07-01	7.850	7.870	7.680	7.730	7.236	19,124,760
2022-06-30	7.850	8.000	7.790	7.840	7.339	29,978,119
2022-06-29	8.160	8.290	7.850	7.870	7.367	57,442,738
2022-06-28	7.610	8.390	7.610	8.390	7.854	39,838,801
2022-06-27	7.670	7.740	7.610	7.630	7.143	11,853,460
2022-06-24	7.670	7.720	7.600	7.650	7.162	10,100,840
2022-06-23	7.490	7.690	7.460	7.670	7.180	13,535,580
2022-06-22	7.600	7.620	7.440	7.460	6.984	12,944,220
2022-06-21	7.650	7.720	7.510	7.580	7.096	11,205,560
2022-06-20	7.730	7.780	7.620	7.640	7.152	13,624,510
2022-06-17	7.700	7.840	7.610	7.730	7.236	20,817,900
2022-06-16	8.000	8.000	7.730	7.740	7.246	29,980,141
2022-06-15	7.850	8.290	7.850	8.000	7.489	48,978,699
2022-06-14	7.440	7.850	7.370	7.810	7.311	28,652,230
2022-06-13	7.500	7.610	7.440	7.520	7.040	15,980,860
2022-06-10	7.350	7.620	7.320	7.580	7.096	20,436,119
2022-06-09	7.370	7.560	7.340	7.380	6.909	19,076,039
2022-06-08	7.250	7.390	7.230	7.370	6.899	14,939,840
2022-06-07	7.300	7.410	7.210	7.290	6.825	15,642,440
2022-06-06	7.110	7.330	7.100	7.280	6.815	15,870,830
2022-06-02	7.050	7.180	7.010	7.140	6.684	10,110,140
2022-06-01	7.050	7.090	7.020	7.070	6.619	8,359,600
2022-05-31	7.000	7.080	6.960	7.050	6.600	10,662,860
2022-05-30	7.020	7.020	6.960	6.990	6.544	6,731,300
2022-05-27	7.030	7.090	6.970	7.010	6.562	11,532,050
2022-05-26	6.840	7.080	6.810	7.020	6.572	15,679,940
2022-05-25	6.810	6.850	6.790	6.840	6.403	8,797,994
2022-05-24	7.070	7.120	6.800	6.810	6.375	12,552,250
2022-05-23	7.030	7.100	7.000	7.080	6.628	8,525,266
2022-05-20	6.960	7.070	6.930	7.040	6.590	12,237,490
2022-05-19	6.880	6.970	6.850	6.930	6.488	7,323,897
2022-05-18	6.960	7.020	6.940	6.950	6.506	8,214,630
2022-05-17	6.930	6.960	6.810	6.960	6.516	9,990,663
2022-05-16	7.020	7.030	6.890	6.940	6.497	9,464,300
2022-05-13	6.960	7.040	6.920	6.980	6.534	9,235,915
2022-05-12	6.900	7.030	6.880	6.940	6.497	10,959,480
2022-05-11	6.980	7.150	6.920	6.940	6.497	24,861,260
2022-05-10	6.850	7.040	6.830	7.000	6.553	11,345,770

← NewerPage 18 of 21 · 1,217 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.