Huaxi Securities Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 8.610 | 8.690 | 8.580 | 8.580 | 8.331 | 10,944,900 |
| 2026-04-17 | 8.600 | 8.640 | 8.560 | 8.600 | 8.350 | 9,988,792 |
| 2026-04-16 | 8.630 | 8.660 | 8.580 | 8.620 | 8.370 | 13,589,910 |
| 2026-04-15 | 8.550 | 8.670 | 8.530 | 8.620 | 8.370 | 19,741,699 |
| 2026-04-14 | 8.550 | 8.580 | 8.450 | 8.540 | 8.292 | 11,288,590 |
| 2026-04-13 | 8.440 | 8.580 | 8.400 | 8.520 | 8.273 | 13,130,390 |
| 2026-04-10 | 8.410 | 8.660 | 8.380 | 8.470 | 8.224 | 25,951,311 |
| 2026-04-09 | 8.420 | 8.430 | 8.320 | 8.330 | 8.088 | 9,500,900 |
| 2026-04-08 | 8.320 | 8.480 | 8.320 | 8.480 | 8.234 | 18,406,699 |
| 2026-04-07 | 8.200 | 8.250 | 8.180 | 8.210 | 7.972 | 6,680,800 |
| 2026-04-03 | 8.330 | 8.340 | 8.180 | 8.190 | 7.952 | 9,687,040 |
| 2026-04-02 | 8.370 | 8.370 | 8.250 | 8.290 | 8.049 | 8,902,638 |
| 2026-04-01 | 8.410 | 8.440 | 8.330 | 8.380 | 8.137 | 10,594,000 |
| 2026-03-31 | 8.290 | 8.410 | 8.290 | 8.320 | 8.079 | 10,417,360 |
| 2026-03-30 | 8.200 | 8.310 | 8.180 | 8.300 | 8.059 | 13,572,080 |
| 2026-03-27 | 8.200 | 8.310 | 8.180 | 8.280 | 8.040 | 9,722,799 |
| 2026-03-26 | 8.360 | 8.380 | 8.200 | 8.240 | 8.001 | 11,827,900 |
| 2026-03-25 | 8.290 | 8.410 | 8.270 | 8.360 | 8.117 | 12,054,310 |
| 2026-03-24 | 8.250 | 8.300 | 8.150 | 8.290 | 8.049 | 13,874,810 |
| 2026-03-23 | 8.500 | 8.500 | 8.120 | 8.190 | 7.952 | 26,055,080 |
| 2026-03-20 | 8.660 | 8.700 | 8.560 | 8.560 | 8.312 | 16,500,900 |
| 2026-03-19 | 8.700 | 8.720 | 8.610 | 8.660 | 8.409 | 15,577,000 |
| 2026-03-18 | 8.760 | 8.780 | 8.680 | 8.730 | 8.477 | 13,491,840 |
| 2026-03-17 | 8.760 | 8.900 | 8.740 | 8.750 | 8.496 | 22,476,561 |
| 2026-03-16 | 8.760 | 8.780 | 8.700 | 8.740 | 8.486 | 12,893,500 |
| 2026-03-13 | 8.780 | 8.850 | 8.730 | 8.760 | 8.506 | 15,627,760 |
| 2026-03-12 | 8.780 | 8.850 | 8.770 | 8.790 | 8.535 | 17,440,141 |
| 2026-03-11 | 8.840 | 8.840 | 8.750 | 8.790 | 8.535 | 15,785,770 |
| 2026-03-10 | 8.780 | 8.830 | 8.750 | 8.820 | 8.564 | 15,495,500 |
| 2026-03-09 | 8.730 | 8.760 | 8.690 | 8.750 | 8.496 | 16,713,199 |
| 2026-03-06 | 8.600 | 8.820 | 8.600 | 8.800 | 8.545 | 19,844,900 |
| 2026-03-05 | 8.780 | 8.790 | 8.630 | 8.630 | 8.380 | 17,106,221 |
| 2026-03-04 | 8.820 | 8.870 | 8.680 | 8.690 | 8.438 | 23,833,279 |
| 2026-03-03 | 8.920 | 9.040 | 8.830 | 8.850 | 8.593 | 33,772,289 |
| 2026-03-02 | 8.860 | 8.940 | 8.780 | 8.890 | 8.632 | 21,159,590 |
| 2026-02-27 | 8.890 | 8.960 | 8.870 | 8.940 | 8.681 | 11,429,160 |
| 2026-02-26 | 8.970 | 8.970 | 8.850 | 8.890 | 8.632 | 16,160,200 |
| 2026-02-25 | 8.850 | 9.000 | 8.820 | 8.930 | 8.671 | 19,847,820 |
| 2026-02-24 | 8.870 | 8.890 | 8.810 | 8.830 | 8.574 | 14,491,650 |
| 2026-02-13 | 8.950 | 8.990 | 8.810 | 8.810 | 8.554 | 20,819,160 |
| 2026-02-12 | 9.050 | 9.050 | 8.930 | 8.950 | 8.690 | 19,105,230 |
| 2026-02-11 | 9.070 | 9.080 | 9.030 | 9.050 | 8.787 | 12,180,600 |
| 2026-02-10 | 9.100 | 9.110 | 9.060 | 9.060 | 8.797 | 11,527,450 |
| 2026-02-09 | 9.060 | 9.110 | 9.030 | 9.080 | 8.816 | 13,314,010 |
| 2026-02-06 | 9.030 | 9.100 | 8.980 | 9.010 | 8.748 | 13,148,440 |
| 2026-02-05 | 9.010 | 9.110 | 8.970 | 9.060 | 8.797 | 18,366,730 |
| 2026-02-04 | 8.950 | 9.070 | 8.910 | 9.050 | 8.787 | 19,944,301 |
| 2026-02-03 | 9.090 | 9.100 | 8.920 | 8.980 | 8.719 | 25,836,730 |
| 2026-02-02 | 9.210 | 9.280 | 9.000 | 9.010 | 8.748 | 32,750,000 |
| 2026-01-30 | 9.380 | 9.430 | 9.160 | 9.220 | 8.952 | 26,390,020 |
| 2026-01-29 | 9.340 | 9.390 | 9.240 | 9.360 | 9.088 | 28,622,311 |
| 2026-01-28 | 9.260 | 9.400 | 9.260 | 9.340 | 9.069 | 31,663,109 |
| 2026-01-27 | 9.290 | 9.310 | 9.130 | 9.250 | 8.982 | 25,114,529 |
| 2026-01-26 | 9.280 | 9.380 | 9.250 | 9.310 | 9.040 | 25,594,551 |
| 2026-01-23 | 9.210 | 9.280 | 9.190 | 9.280 | 9.011 | 19,797,590 |
| 2026-01-22 | 9.190 | 9.230 | 9.170 | 9.200 | 8.933 | 16,542,070 |
| 2026-01-21 | 9.170 | 9.210 | 9.150 | 9.190 | 8.923 | 14,497,280 |
| 2026-01-20 | 9.160 | 9.210 | 9.140 | 9.190 | 8.923 | 16,944,600 |
| 2026-01-19 | 9.120 | 9.160 | 9.090 | 9.160 | 8.894 | 15,657,060 |
| 2026-01-16 | 9.180 | 9.250 | 9.090 | 9.130 | 8.865 | 22,913,211 |
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.