Huaxi Securities Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	8.110	8.170	8.090	8.120	7.787	9,427,621
2025-04-21	8.060	8.170	8.010	8.110	7.777	12,343,740
2025-04-18	8.040	8.140	7.990	8.060	7.730	12,532,800
2025-04-17	8.040	8.140	8.030	8.030	7.701	12,302,600
2025-04-16	8.060	8.220	8.020	8.130	7.797	19,959,439
2025-04-15	8.080	8.080	8.000	8.070	7.739	9,761,300
2025-04-14	8.070	8.150	8.000	8.090	7.758	13,952,000
2025-04-11	7.970	8.070	7.920	8.000	7.672	13,172,300
2025-04-10	8.060	8.130	7.990	8.000	7.672	21,346,750
2025-04-09	7.770	8.050	7.520	7.930	7.605	33,360,449
2025-04-08	7.950	8.040	7.690	7.830	7.509	44,764,992
2025-04-07	8.400	8.530	7.970	7.970	7.643	44,716,398
2025-04-03	8.660	8.950	8.620	8.850	8.487	32,608,801
2025-04-02	8.560	8.770	8.560	8.720	8.362	18,384,471
2025-04-01	8.740	8.930	8.590	8.620	8.267	27,062,119
2025-03-31	8.620	8.970	8.590	8.720	8.362	43,882,047
2025-03-28	8.580	8.790	8.570	8.690	8.334	23,951,070
2025-03-27	8.440	8.850	8.360	8.610	8.257	33,011,941
2025-03-26	8.500	8.540	8.430	8.450	8.104	16,021,400
2025-03-25	8.530	8.580	8.450	8.510	8.161	10,634,700
2025-03-24	8.580	8.640	8.410	8.560	8.209	19,432,760
2025-03-21	8.680	8.760	8.500	8.560	8.209	22,858,801
2025-03-20	8.850	8.930	8.680	8.730	8.372	25,226,561
2025-03-19	8.880	9.220	8.800	8.850	8.487	43,272,980
2025-03-18	8.810	8.970	8.750	8.920	8.554	32,015,320
2025-03-17	8.650	8.960	8.580	8.870	8.506	47,435,781
2025-03-14	8.450	8.750	8.450	8.680	8.324	38,397,770
2025-03-13	8.390	8.490	8.350	8.470	8.123	17,318,830
2025-03-12	8.400	8.520	8.350	8.420	8.075	17,700,070
2025-03-11	8.250	8.400	8.220	8.400	8.056	14,796,090
2025-03-10	8.320	8.360	8.270	8.330	7.988	13,810,660
2025-03-07	8.410	8.430	8.300	8.370	8.027	17,428,430
2025-03-06	8.360	8.470	8.350	8.450	8.104	27,084,070
2025-03-05	8.200	8.350	8.150	8.330	7.988	23,081,510
2025-03-04	8.130	8.250	8.110	8.220	7.883	11,789,200
2025-03-03	8.130	8.240	8.110	8.160	7.825	18,683,801
2025-02-28	8.310	8.450	8.110	8.130	7.797	21,728,391
2025-02-27	8.330	8.420	8.190	8.340	7.998	21,466,000
2025-02-26	8.260	8.400	8.210	8.390	8.046	20,028,699
2025-02-25	8.280	8.320	8.200	8.220	7.883	15,495,600
2025-02-24	8.350	8.440	8.320	8.360	8.017	20,404,641
2025-02-21	8.250	8.420	8.150	8.400	8.056	26,167,199
2025-02-20	8.260	8.280	8.180	8.240	7.902	13,337,870
2025-02-19	8.220	8.340	8.200	8.260	7.921	16,114,500
2025-02-18	8.360	8.410	8.190	8.240	7.902	19,770,240
2025-02-17	8.430	8.470	8.350	8.410	8.065	19,455,150
2025-02-14	8.370	8.430	8.310	8.400	8.056	16,135,880
2025-02-13	8.390	8.520	8.300	8.400	8.056	29,081,369
2025-02-12	8.270	8.400	8.250	8.400	8.056	19,238,400
2025-02-11	8.370	8.380	8.220	8.300	7.960	20,718,561
2025-02-10	8.370	8.410	8.320	8.370	8.027	20,080,770
2025-02-07	8.150	8.450	8.140	8.380	8.036	37,169,930
2025-02-06	8.040	8.220	8.000	8.210	7.873	29,564,350
2025-02-05	8.100	8.120	8.000	8.010	7.682	19,918,990
2025-01-27	8.180	8.240	8.030	8.040	7.710	25,820,430
2025-01-24	8.200	8.380	8.140	8.200	7.864	37,005,129
2025-01-23	8.280	8.410	8.100	8.170	7.835	51,384,312
2025-01-22	8.130	8.140	7.950	8.100	7.768	30,827,711
2025-01-21	8.270	8.380	7.990	8.120	7.787	75,122,328
2025-01-20	7.850	8.570	7.830	8.230	7.893	107,418,000

← NewerPage 7 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.