Huaxi Securities Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	9.160	9.190	9.080	9.140	8.556	12,241,790
2022-01-28	9.180	9.250	9.020	9.040	8.463	15,778,350
2022-01-27	9.320	9.330	9.100	9.110	8.528	13,275,010
2022-01-26	9.380	9.410	9.230	9.360	8.762	13,951,960
2022-01-25	9.690	9.700	9.280	9.290	8.697	18,875,090
2022-01-24	9.690	9.750	9.660	9.690	9.071	14,075,130
2022-01-21	9.690	9.770	9.660	9.730	9.109	20,190,311
2022-01-20	9.570	9.760	9.540	9.720	9.099	28,712,061
2022-01-19	9.520	9.610	9.500	9.570	8.959	15,036,630
2022-01-18	9.520	9.600	9.460	9.550	8.940	11,569,930
2022-01-17	9.460	9.560	9.460	9.500	8.893	10,911,990
2022-01-14	9.690	9.720	9.460	9.480	8.875	20,782,699
2022-01-13	9.770	9.800	9.710	9.710	9.090	12,165,050
2022-01-12	9.730	9.770	9.670	9.750	9.127	12,197,380
2022-01-11	9.720	9.840	9.710	9.740	9.118	16,456,061
2022-01-10	9.710	9.800	9.700	9.730	9.109	12,503,660
2022-01-07	9.750	9.830	9.680	9.700	9.081	16,771,430
2022-01-06	9.730	9.820	9.700	9.710	9.090	17,177,109
2022-01-05	9.850	9.890	9.770	9.770	9.146	17,419,211
2022-01-04	9.850	9.880	9.780	9.850	9.221	16,986,740
2021-12-31	9.790	9.890	9.740	9.850	9.221	17,709,670
2021-12-30	9.630	9.810	9.630	9.760	9.137	20,211,920
2021-12-29	9.720	9.780	9.660	9.660	9.043	13,626,590
2021-12-28	9.800	9.840	9.660	9.770	9.146	24,780,330
2021-12-27	9.700	10.080	9.650	9.830	9.202	48,984,441
2021-12-24	9.650	9.670	9.520	9.560	8.950	12,498,450
2021-12-23	9.610	9.690	9.590	9.650	9.034	11,202,410
2021-12-22	9.690	9.740	9.610	9.640	9.024	13,239,860
2021-12-21	9.520	9.720	9.520	9.680	9.062	17,937,840
2021-12-20	9.610	9.660	9.510	9.520	8.912	13,568,060
2021-12-17	9.630	9.750	9.600	9.660	9.043	20,514,320
2021-12-16	9.570	9.650	9.520	9.650	9.034	14,203,930
2021-12-15	9.510	9.630	9.500	9.560	8.950	12,922,690
2021-12-14	9.530	9.570	9.490	9.530	8.921	13,446,600
2021-12-13	9.710	9.790	9.570	9.590	8.978	26,581,711
2021-12-10	9.600	9.670	9.540	9.590	8.978	24,680,609
2021-12-09	9.510	9.870	9.480	9.690	9.071	41,804,059
2021-12-08	9.480	9.570	9.380	9.530	8.921	17,773,080
2021-12-07	9.530	9.560	9.410	9.450	8.847	16,665,801
2021-12-06	9.470	9.680	9.420	9.440	8.837	27,297,090
2021-12-03	9.390	9.460	9.360	9.450	8.847	11,602,920
2021-12-02	9.350	9.460	9.340	9.380	8.781	13,343,350
2021-12-01	9.280	9.440	9.270	9.380	8.781	12,539,380
2021-11-30	9.300	9.380	9.270	9.280	8.687	9,750,147
2021-11-29	9.280	9.330	9.260	9.290	8.697	9,761,285
2021-11-26	9.350	9.410	9.320	9.330	8.734	8,306,560
2021-11-25	9.350	9.420	9.320	9.380	8.781	8,945,689
2021-11-24	9.380	9.450	9.350	9.370	8.772	9,015,174
2021-11-23	9.350	9.510	9.340	9.420	8.819	14,498,420
2021-11-22	9.380	9.530	9.320	9.370	8.772	19,129,730
2021-11-19	9.140	9.500	9.140	9.400	8.800	22,759,779
2021-11-18	9.180	9.220	9.140	9.150	8.566	9,469,441
2021-11-17	9.240	9.240	9.160	9.210	8.622	10,343,120
2021-11-16	9.250	9.300	9.200	9.210	8.622	9,414,212
2021-11-15	9.330	9.360	9.240	9.250	8.659	9,506,063
2021-11-12	9.370	9.380	9.280	9.310	8.716	9,011,850
2021-11-11	9.230	9.410	9.230	9.370	8.772	14,895,550
2021-11-10	9.230	9.280	9.200	9.260	8.669	8,079,273
2021-11-09	9.200	9.250	9.160	9.240	8.650	8,596,824
2021-11-08	9.100	9.230	9.080	9.190	8.603	10,048,530

← NewerPage 20 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.