Huaxi Securities Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 8.520 | 8.600 | 8.460 | 8.560 | 8.312 | 20,343,900 |
| 2026-07-15 | 8.410 | 8.580 | 8.400 | 8.530 | 8.282 | 25,096,590 |
| 2026-07-14 | 8.260 | 8.430 | 8.220 | 8.410 | 8.166 | 15,578,600 |
| 2026-07-13 | 8.270 | 8.340 | 8.240 | 8.290 | 8.049 | 12,472,700 |
| 2026-07-10 | 8.370 | 8.370 | 8.240 | 8.290 | 8.049 | 13,589,100 |
| 2026-07-09 | 8.320 | 8.430 | 8.260 | 8.390 | 8.146 | 15,721,900 |
| 2026-07-08 | 8.340 | 8.440 | 8.300 | 8.370 | 8.127 | 11,926,533 |
| 2026-07-07 | 8.510 | 8.520 | 8.330 | 8.380 | 8.137 | 15,740,789 |
| 2026-07-06 | 8.450 | 8.580 | 8.360 | 8.540 | 8.292 | 21,432,604 |
| 2026-07-03 | 8.390 | 8.440 | 8.290 | 8.380 | 8.137 | 16,985,699 |
| 2026-07-02 | 8.480 | 8.630 | 8.300 | 8.350 | 8.108 | 24,585,301 |
| 2026-07-01 | 8.160 | 8.550 | 8.140 | 8.500 | 8.253 | 32,713,221 |
| 2026-06-30 | 8.160 | 8.280 | 8.110 | 8.170 | 7.933 | 18,541,332 |
| 2026-06-29 | 8.200 | 8.320 | 8.110 | 8.230 | 7.991 | 22,294,668 |
| 2026-06-26 | 8.470 | 8.560 | 8.210 | 8.210 | 7.972 | 26,500,105 |
| 2026-06-25 | 8.270 | 8.660 | 8.200 | 8.520 | 8.273 | 36,244,719 |
| 2026-06-24 | 8.400 | 8.590 | 8.250 | 8.310 | 8.069 | 26,576,900 |
| 2026-06-23 | 8.360 | 8.630 | 8.310 | 8.440 | 8.195 | 39,177,000 |
| 2026-06-22 | 7.930 | 8.380 | 7.880 | 8.370 | 8.127 | 31,851,779 |
| 2026-06-18 | 8.180 | 8.180 | 7.910 | 7.950 | 7.719 | 17,234,670 |
| 2026-06-17 | 8.240 | 8.330 | 8.150 | 8.180 | 7.943 | 16,954,561 |
| 2026-06-16 | 8.220 | 8.280 | 8.170 | 8.240 | 8.001 | 17,011,051 |
| 2026-06-15 | 8.090 | 8.470 | 8.080 | 8.270 | 8.030 | 29,265,660 |
| 2026-06-12 | 7.850 | 8.090 | 7.750 | 8.080 | 7.845 | 26,465,199 |
| 2026-06-11 | 7.880 | 7.940 | 7.680 | 7.760 | 7.535 | 15,150,400 |
| 2026-06-10 | 7.700 | 7.920 | 7.680 | 7.880 | 7.651 | 20,072,529 |
| 2026-06-09 | 7.680 | 7.750 | 7.620 | 7.720 | 7.496 | 9,000,432 |
| 2026-06-08 | 7.820 | 7.870 | 7.640 | 7.670 | 7.447 | 14,334,781 |
| 2026-06-05 | 7.980 | 8.030 | 7.860 | 7.870 | 7.642 | 13,517,210 |
| 2026-06-04 | 8.080 | 8.130 | 7.930 | 7.950 | 7.719 | 16,473,699 |
| 2026-06-03 | 8.110 | 8.180 | 8.080 | 8.100 | 7.865 | 13,094,800 |
| 2026-06-02 | 8.170 | 8.220 | 8.120 | 8.150 | 7.913 | 13,474,070 |
| 2026-06-01 | 8.080 | 8.230 | 8.000 | 8.190 | 7.952 | 17,743,760 |
| 2026-05-29 | 8.090 | 8.220 | 8.070 | 8.090 | 7.855 | 19,297,500 |
| 2026-05-28 | 8.250 | 8.250 | 8.020 | 8.080 | 7.845 | 21,767,439 |
| 2026-05-27 | 8.200 | 8.350 | 8.160 | 8.250 | 8.011 | 16,777,619 |
| 2026-05-26 | 8.150 | 8.300 | 8.140 | 8.230 | 7.991 | 14,700,480 |
| 2026-05-25 | 8.180 | 8.280 | 8.110 | 8.190 | 7.952 | 13,329,700 |
| 2026-05-22 | 8.310 | 8.340 | 8.150 | 8.150 | 7.913 | 20,429,000 |
| 2026-05-21 | 8.340 | 8.630 | 8.280 | 8.280 | 8.040 | 30,855,689 |
| 2026-05-20 | 8.360 | 8.360 | 8.260 | 8.300 | 8.059 | 11,844,690 |
| 2026-05-19 | 8.350 | 8.410 | 8.280 | 8.370 | 8.127 | 12,907,920 |
| 2026-05-18 | 8.310 | 8.390 | 8.260 | 8.330 | 8.088 | 11,906,200 |
| 2026-05-15 | 8.580 | 8.600 | 8.300 | 8.350 | 8.108 | 21,370,670 |
| 2026-05-14 | 8.760 | 8.780 | 8.580 | 8.580 | 8.331 | 17,347,551 |
| 2026-05-13 | 8.790 | 8.820 | 8.670 | 8.740 | 8.486 | 18,028,760 |
| 2026-05-12 | 8.730 | 8.850 | 8.670 | 8.800 | 8.545 | 27,612,949 |
| 2026-05-11 | 8.660 | 8.790 | 8.600 | 8.750 | 8.496 | 23,653,900 |
| 2026-05-08 | 8.710 | 8.750 | 8.660 | 8.690 | 8.438 | 11,834,550 |
| 2026-05-07 | 8.800 | 8.830 | 8.600 | 8.720 | 8.467 | 21,728,699 |
| 2026-05-06 | 8.690 | 8.850 | 8.690 | 8.770 | 8.515 | 24,232,500 |
| 2026-04-30 | 8.710 | 8.840 | 8.680 | 8.720 | 8.467 | 20,723,400 |
| 2026-04-29 | 8.700 | 8.760 | 8.680 | 8.730 | 8.477 | 16,999,100 |
| 2026-04-28 | 8.670 | 8.820 | 8.660 | 8.730 | 8.477 | 22,862,109 |
| 2026-04-27 | 8.530 | 8.800 | 8.500 | 8.670 | 8.418 | 30,470,449 |
| 2026-04-24 | 8.480 | 8.540 | 8.420 | 8.490 | 8.244 | 17,523,801 |
| 2026-04-23 | 8.610 | 8.720 | 8.530 | 8.550 | 8.302 | 31,198,051 |
| 2026-04-22 | 8.520 | 8.560 | 8.390 | 8.420 | 8.176 | 24,509,660 |
| 2026-04-21 | 8.580 | 8.590 | 8.520 | 8.550 | 8.302 | 10,977,900 |
| 2026-04-20 | 8.610 | 8.690 | 8.580 | 8.580 | 8.331 | 10,944,900 |
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.