Huaxi Securities Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	9.740	9.880	9.710	9.820	9.417	63,636,047
2025-07-18	9.860	9.860	9.750	9.790	9.389	57,353,738
2025-07-17	9.820	9.970	9.770	9.860	9.456	78,366,922
2025-07-16	9.880	10.250	9.830	9.950	9.542	114,410,898
2025-07-15	9.680	10.450	9.510	9.950	9.542	157,772,188
2025-07-14	9.990	10.070	9.580	9.580	9.187	159,693,703
2025-07-11	9.350	9.620	9.290	9.480	9.091	75,523,422
2025-07-10	9.160	9.340	9.140	9.310	8.928	30,870,600
2025-07-09	9.230	9.330	9.150	9.180	8.804	31,704,900
2025-07-08	9.220	9.280	9.150	9.240	8.861	40,603,000
2025-07-07	9.210	9.300	9.160	9.280	8.900	39,182,594
2025-07-04	9.250	9.500	9.180	9.310	8.928	62,724,699
2025-07-03	9.220	9.310	9.160	9.260	8.880	43,982,727
2025-07-02	8.950	9.420	8.940	9.250	8.871	80,556,211
2025-07-01	8.930	9.000	8.830	8.940	8.573	37,197,871
2025-06-30	9.060	9.100	8.880	8.940	8.573	55,981,406
2025-06-27	8.880	9.660	8.860	9.090	8.717	112,993,906
2025-06-26	8.930	8.990	8.820	8.850	8.487	35,457,129
2025-06-25	8.660	8.960	8.640	8.930	8.564	49,187,711
2025-06-24	8.470	8.670	8.430	8.650	8.295	32,516,490
2025-06-23	8.290	8.430	8.280	8.400	8.056	14,535,790
2025-06-20	8.320	8.390	8.300	8.310	7.969	14,436,280
2025-06-19	8.490	8.520	8.280	8.320	7.979	19,541,850
2025-06-18	8.620	8.630	8.480	8.520	8.171	14,438,810
2025-06-17	8.650	8.680	8.570	8.640	8.286	17,311,711
2025-06-16	8.560	8.690	8.550	8.640	8.286	18,150,301
2025-06-13	8.570	8.670	8.540	8.590	8.238	20,371,410
2025-06-12	8.510	8.650	8.510	8.620	8.267	17,315,801
2025-06-11	8.450	8.650	8.440	8.550	8.199	17,332,500
2025-06-10	8.550	8.550	8.380	8.460	8.113	16,026,090
2025-06-09	8.480	8.600	8.450	8.550	8.199	20,581,869
2025-06-06	8.480	8.530	8.390	8.430	8.084	11,706,250
2025-06-05	8.420	8.520	8.410	8.490	8.142	19,170,211
2025-06-04	8.330	8.450	8.320	8.420	8.075	18,111,039
2025-06-03	8.210	8.360	8.190	8.330	7.988	12,691,100
2025-05-30	8.270	8.270	8.210	8.230	7.893	9,348,200
2025-05-29	8.180	8.310	8.170	8.280	7.941	12,525,400
2025-05-28	8.220	8.240	8.160	8.180	7.845	9,568,270
2025-05-27	8.220	8.250	8.180	8.220	7.883	10,772,400
2025-05-26	8.190	8.260	8.170	8.210	7.873	12,042,400
2025-05-23	8.310	8.370	8.210	8.210	7.873	17,148,301
2025-05-22	8.370	8.400	8.280	8.320	7.979	13,133,060
2025-05-21	8.350	8.400	8.340	8.390	8.046	15,156,660
2025-05-20	8.400	8.430	8.330	8.350	8.008	19,706,971
2025-05-19	8.330	8.440	8.270	8.390	8.046	19,784,369
2025-05-16	8.380	8.470	8.280	8.310	7.969	22,695,900
2025-05-15	8.570	8.620	8.410	8.420	8.075	41,287,641
2025-05-14	8.200	9.010	8.160	8.660	8.305	75,854,484
2025-05-13	8.290	8.310	8.170	8.190	7.854	18,887,301
2025-05-12	8.180	8.260	8.130	8.230	7.893	20,380,000
2025-05-09	8.250	8.250	8.130	8.150	7.816	10,400,000
2025-05-08	8.210	8.280	8.200	8.240	7.902	13,304,920
2025-05-07	8.370	8.450	8.230	8.250	7.912	17,367,000
2025-05-06	8.090	8.220	8.080	8.200	7.864	17,483,820
2025-04-30	8.040	8.130	8.030	8.040	7.710	14,865,240
2025-04-29	8.020	8.130	8.000	8.030	7.701	14,403,300
2025-04-28	8.090	8.100	7.950	8.020	7.691	17,598,100
2025-04-25	8.110	8.150	8.020	8.110	7.777	20,128,391
2025-04-24	8.110	8.160	8.040	8.110	7.777	11,877,700
2025-04-23	8.150	8.190	8.090	8.110	7.777	12,077,320

← NewerPage 6 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.