Huaxi Securities Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	9.750	9.940	9.740	9.840	9.514	24,366,199
2025-10-20	9.800	9.850	9.710	9.740	9.417	19,819,859
2025-10-17	9.880	9.980	9.720	9.740	9.417	24,620,090
2025-10-16	9.950	10.020	9.860	9.910	9.582	26,835,939
2025-10-15	10.050	10.160	9.860	10.050	9.717	33,675,961
2025-10-14	10.080	10.260	9.950	9.980	9.649	34,065,078
2025-10-13	10.050	10.180	9.970	10.090	9.756	40,682,090
2025-10-10	10.160	10.420	10.100	10.260	9.920	52,824,887
2025-10-09	10.100	10.290	9.990	10.180	9.843	65,639,672
2025-09-30	9.910	10.500	9.870	10.270	9.930	97,255,844
2025-09-29	9.520	10.080	9.460	9.930	9.601	58,877,621
2025-09-26	9.500	9.600	9.480	9.510	9.195	18,569,529
2025-09-25	9.600	9.650	9.510	9.530	9.214	35,132,699
2025-09-24	9.620	9.750	9.550	9.710	9.388	28,480,600
2025-09-23	9.810	9.900	9.550	9.660	9.340	36,203,992
2025-09-22	9.820	9.930	9.740	9.920	9.591	31,490,400
2025-09-19	9.720	10.130	9.680	9.850	9.524	52,406,379
2025-09-18	10.050	10.050	9.660	9.720	9.398	51,890,648
2025-09-17	10.050	10.130	9.990	10.080	9.746	28,855,740
2025-09-16	9.970	10.100	9.940	10.050	9.717	30,205,990
2025-09-15	9.990	10.050	9.950	9.960	9.630	23,111,381
2025-09-12	10.170	10.210	10.010	10.020	9.688	32,503,881
2025-09-11	9.900	10.230	9.880	10.200	9.862	45,780,781
2025-09-10	9.960	10.020	9.890	9.940	9.611	22,369,900
2025-09-09	9.950	10.040	9.920	9.970	9.640	30,741,260
2025-09-08	9.930	10.100	9.840	9.960	9.630	38,300,871
2025-09-05	9.940	9.960	9.740	9.950	9.620	38,716,621
2025-09-04	9.900	10.000	9.780	9.900	9.572	47,056,406
2025-09-03	10.340	10.390	9.810	9.860	9.533	57,417,488
2025-09-02	10.500	10.500	10.230	10.280	9.940	62,264,980
2025-09-01	10.750	10.820	10.450	10.520	10.172	90,828,398
2025-08-29	10.710	11.280	10.700	10.820	10.462	142,266,094
2025-08-28	10.450	10.630	10.130	10.440	10.094	67,704,656
2025-08-27	10.670	10.750	10.360	10.380	10.036	54,684,473
2025-08-26	10.700	10.790	10.640	10.670	10.317	39,157,559
2025-08-25	10.900	10.960	10.660	10.790	10.433	77,706,391
2025-08-22	10.630	10.830	10.560	10.820	10.462	60,385,090
2025-08-21	10.860	10.910	10.570	10.660	10.307	43,673,781
2025-08-20	10.600	10.920	10.520	10.780	10.423	58,854,660
2025-08-19	10.510	10.850	10.500	10.650	10.297	73,058,977
2025-08-18	10.700	10.750	10.430	10.580	10.230	86,562,633
2025-08-15	10.220	10.660	10.130	10.530	10.181	92,136,719
2025-08-14	10.300	10.460	10.140	10.220	9.881	69,151,648
2025-08-13	10.010	10.640	9.960	10.370	10.027	101,952,898
2025-08-12	10.000	10.040	9.920	9.980	9.649	27,581,301
2025-08-11	9.880	10.030	9.870	10.000	9.669	29,864,900
2025-08-08	9.970	9.990	9.860	9.900	9.572	30,362,109
2025-08-07	10.070	10.140	9.940	10.000	9.669	35,968,039
2025-08-06	10.000	10.130	9.970	10.080	9.746	30,769,789
2025-08-05	9.980	10.100	9.960	10.030	9.698	32,159,230
2025-08-04	9.960	10.040	9.890	9.970	9.640	34,474,809
2025-08-01	10.040	10.220	9.980	10.060	9.727	49,688,859
2025-07-31	10.110	10.360	10.000	10.020	9.688	64,605,699
2025-07-30	10.250	10.300	10.060	10.170	9.833	49,852,859
2025-07-29	10.270	10.320	10.050	10.310	9.969	62,052,680
2025-07-28	10.230	10.650	10.100	10.430	10.002	80,625,289
2025-07-25	10.190	10.540	10.130	10.280	9.859	95,808,477
2025-07-24	9.850	10.210	9.830	10.180	9.763	99,409,516
2025-07-23	9.790	10.180	9.780	9.930	9.523	113,585,102
2025-07-22	9.780	9.810	9.640	9.790	9.389	55,601,961

← NewerPage 5 of 21 · 1,215 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.