Huaxi Securities Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	6.870	6.990	6.820	6.920	6.478	10,353,580
2022-05-06	6.870	6.930	6.780	6.900	6.459	14,302,120
2022-05-05	6.900	7.040	6.870	6.960	6.516	16,696,350
2022-04-29	6.900	7.090	6.770	6.990	6.544	25,295,100
2022-04-28	6.740	6.770	6.600	6.690	6.263	23,076,900
2022-04-27	6.730	6.900	6.540	6.830	6.394	40,541,207
2022-04-26	7.210	7.390	7.100	7.100	6.647	40,572,832
2022-04-25	8.060	8.260	7.890	7.890	7.386	22,374,939
2022-04-22	8.100	8.240	8.080	8.180	7.658	11,802,340
2022-04-21	8.150	8.300	8.100	8.130	7.611	17,155,430
2022-04-20	8.240	8.300	8.140	8.160	7.639	10,890,730
2022-04-19	8.240	8.300	8.180	8.240	7.714	11,074,950
2022-04-18	8.400	8.410	8.200	8.240	7.714	17,176,051
2022-04-15	8.450	8.590	8.400	8.490	7.948	15,141,110
2022-04-14	8.400	8.630	8.380	8.510	7.967	25,190,369
2022-04-13	8.410	8.520	8.360	8.360	7.826	14,786,010
2022-04-12	8.260	8.580	8.220	8.480	7.939	23,244,270
2022-04-11	8.420	8.470	8.220	8.320	7.789	13,190,120
2022-04-08	8.320	8.520	8.210	8.470	7.929	17,899,381
2022-04-07	8.500	8.540	8.270	8.270	7.742	15,414,420
2022-04-06	8.460	8.530	8.430	8.500	7.957	11,831,520
2022-04-01	8.360	8.510	8.340	8.500	7.957	15,222,900
2022-03-31	8.380	8.450	8.350	8.390	7.854	12,204,430
2022-03-30	8.240	8.490	8.210	8.420	7.882	17,227,869
2022-03-29	8.300	8.330	8.180	8.200	7.676	7,986,617
2022-03-28	8.160	8.310	8.120	8.300	7.770	11,620,870
2022-03-25	8.240	8.300	8.190	8.190	7.667	9,631,788
2022-03-24	8.270	8.320	8.190	8.200	7.676	9,164,639
2022-03-23	8.370	8.380	8.280	8.330	7.798	8,294,800
2022-03-22	8.260	8.420	8.230	8.320	7.789	13,474,350
2022-03-21	8.310	8.350	8.220	8.280	7.751	15,860,080
2022-03-18	8.300	8.420	8.270	8.370	7.836	14,543,830
2022-03-17	8.440	8.460	8.290	8.310	7.779	18,573,369
2022-03-16	8.070	8.380	7.940	8.330	7.798	23,368,131
2022-03-15	8.250	8.350	7.940	7.950	7.442	18,946,090
2022-03-14	8.280	8.500	8.250	8.270	7.742	15,188,490
2022-03-11	8.190	8.450	8.010	8.390	7.854	25,210,641
2022-03-10	8.450	8.470	8.270	8.280	7.751	16,264,120
2022-03-09	8.620	8.640	8.100	8.260	7.733	20,083,570
2022-03-08	8.760	8.840	8.560	8.560	8.013	15,741,230
2022-03-07	8.880	8.910	8.750	8.790	8.229	11,345,510
2022-03-04	8.930	8.950	8.850	8.900	8.332	9,405,916
2022-03-03	9.000	9.010	8.930	8.960	8.388	8,829,623
2022-03-02	8.890	8.970	8.860	8.950	8.379	7,153,670
2022-03-01	8.900	8.960	8.850	8.940	8.369	9,547,486
2022-02-28	8.900	8.950	8.790	8.890	8.322	9,540,451
2022-02-25	8.980	9.060	8.910	8.930	8.360	10,558,730
2022-02-24	9.130	9.170	8.840	8.920	8.350	20,066,301
2022-02-23	9.110	9.180	9.110	9.160	8.575	10,302,700
2022-02-22	9.160	9.200	9.060	9.110	8.528	11,593,950
2022-02-21	9.200	9.240	9.160	9.230	8.641	9,551,609
2022-02-18	9.150	9.240	9.130	9.200	8.613	13,395,590
2022-02-17	9.260	9.300	9.160	9.190	8.603	8,530,553
2022-02-16	9.270	9.370	9.230	9.260	8.669	8,739,579
2022-02-15	9.270	9.300	9.170	9.240	8.650	10,098,050
2022-02-14	9.330	9.440	9.210	9.250	8.659	16,722,510
2022-02-11	9.380	9.490	9.340	9.360	8.762	12,716,220
2022-02-10	9.370	9.430	9.320	9.410	8.809	8,187,752
2022-02-09	9.340	9.430	9.310	9.370	8.772	9,955,753
2022-02-08	9.130	9.380	9.120	9.370	8.772	13,836,890

← NewerPage 19 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.