Huaxi Securities Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	9.260	9.310	9.090	9.130	8.865	41,277,398
2026-01-14	9.450	9.620	9.280	9.310	9.040	53,183,000
2026-01-13	9.520	9.570	9.420	9.450	9.176	24,763,250
2026-01-12	9.360	9.520	9.340	9.510	9.234	29,284,119
2026-01-09	9.330	9.440	9.300	9.360	9.088	27,268,539
2026-01-08	9.420	9.450	9.310	9.340	9.069	28,771,859
2026-01-07	9.560	9.580	9.410	9.470	9.195	26,806,160
2026-01-06	9.280	9.570	9.270	9.550	9.273	45,146,910
2026-01-05	9.280	9.330	9.150	9.310	9.040	29,896,240
2025-12-31	9.340	9.380	9.280	9.280	9.011	14,296,340
2025-12-30	9.330	9.410	9.290	9.320	9.049	15,331,800
2025-12-29	9.450	9.480	9.310	9.340	9.069	19,836,920
2025-12-26	9.450	9.560	9.420	9.460	9.185	22,879,391
2025-12-25	9.360	9.480	9.340	9.450	9.176	14,978,300
2025-12-24	9.290	9.380	9.270	9.370	9.098	13,004,550
2025-12-23	9.390	9.410	9.280	9.310	9.040	16,231,830
2025-12-22	9.450	9.470	9.370	9.390	9.117	13,563,100
2025-12-19	9.380	9.490	9.360	9.480	9.166	12,070,420
2025-12-18	9.510	9.520	9.380	9.380	9.069	12,238,100
2025-12-17	9.370	9.560	9.290	9.490	9.176	17,452,420
2025-12-16	9.430	9.450	9.350	9.380	9.069	11,226,000
2025-12-15	9.400	9.530	9.360	9.440	9.127	10,219,700
2025-12-12	9.320	9.480	9.320	9.430	9.118	15,411,310
2025-12-11	9.530	9.540	9.320	9.320	9.011	16,185,400
2025-12-10	9.500	9.560	9.450	9.530	9.214	13,002,290
2025-12-09	9.610	9.650	9.510	9.510	9.195	14,626,020
2025-12-08	9.690	9.800	9.650	9.650	9.330	34,071,121
2025-12-05	9.450	9.650	9.410	9.600	9.282	21,087,580
2025-12-04	9.460	9.480	9.370	9.450	9.137	10,208,020
2025-12-03	9.560	9.570	9.440	9.460	9.147	10,650,800
2025-12-02	9.640	9.640	9.520	9.530	9.214	11,063,800
2025-12-01	9.610	9.690	9.610	9.660	9.340	14,443,880
2025-11-28	9.520	9.730	9.440	9.670	9.350	23,064,180
2025-11-27	9.540	9.580	9.510	9.540	9.224	13,643,680
2025-11-26	9.570	9.680	9.530	9.540	9.224	15,442,450
2025-11-25	9.600	9.650	9.570	9.580	9.263	15,899,470
2025-11-24	9.660	9.680	9.510	9.570	9.253	18,679,000
2025-11-21	9.890	9.950	9.600	9.640	9.321	40,555,199
2025-11-20	10.180	10.230	9.900	10.030	9.698	44,601,398
2025-11-19	9.930	10.170	9.920	10.030	9.698	41,086,473
2025-11-18	9.840	10.040	9.790	9.950	9.620	34,253,207
2025-11-17	9.860	10.120	9.810	9.840	9.514	37,350,922
2025-11-14	9.890	10.000	9.870	9.870	9.543	28,152,740
2025-11-13	9.710	10.050	9.700	9.990	9.659	48,535,809
2025-11-12	9.810	9.820	9.680	9.730	9.408	19,403,619
2025-11-11	9.900	9.940	9.780	9.800	9.475	24,410,689
2025-11-10	9.820	9.950	9.790	9.910	9.582	21,965,900
2025-11-07	9.880	9.890	9.810	9.830	9.504	19,591,711
2025-11-06	9.840	9.960	9.830	9.920	9.591	23,574,270
2025-11-05	9.810	9.900	9.790	9.820	9.495	24,100,490
2025-11-04	10.000	10.010	9.820	9.860	9.533	31,804,400
2025-11-03	10.110	10.130	9.900	10.010	9.678	26,512,400
2025-10-31	10.280	10.390	10.090	10.090	9.756	42,275,434
2025-10-30	10.400	10.580	10.270	10.270	9.930	79,053,008
2025-10-29	9.970	10.290	9.960	10.270	9.930	58,158,848
2025-10-28	9.990	10.040	9.920	9.950	9.620	22,305,010
2025-10-27	9.980	10.070	9.890	9.970	9.640	37,075,160
2025-10-24	9.800	10.030	9.750	9.880	9.553	33,592,980
2025-10-23	9.700	9.780	9.600	9.770	9.446	19,658,699
2025-10-22	9.800	9.810	9.700	9.720	9.398	16,531,600

← NewerPage 4 of 5 · 242 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.