Huaxi Securities Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	7.770	7.850	7.730	7.790	7.471	8,967,700
2025-01-16	7.820	7.930	7.730	7.790	7.471	11,765,520
2025-01-15	7.770	7.840	7.740	7.810	7.490	14,461,930
2025-01-14	7.560	7.830	7.520	7.810	7.490	23,231,811
2025-01-13	7.410	7.560	7.410	7.540	7.231	12,116,140
2025-01-10	7.660	7.730	7.490	7.490	7.183	13,782,280
2025-01-09	7.700	7.740	7.630	7.670	7.356	12,479,860
2025-01-08	7.750	7.780	7.540	7.730	7.413	23,353,570
2025-01-07	7.810	7.840	7.680	7.810	7.490	17,586,369
2025-01-06	7.760	7.890	7.670	7.810	7.490	26,688,850
2025-01-03	8.010	8.260	7.860	7.900	7.576	42,399,160
2025-01-02	8.310	8.320	7.860	7.940	7.614	26,155,510
2024-12-31	8.750	8.790	8.310	8.310	7.969	30,329,189
2024-12-30	8.680	8.770	8.620	8.770	8.410	16,242,000
2024-12-27	8.600	8.820	8.590	8.690	8.334	20,312,400
2024-12-26	8.580	8.680	8.540	8.610	8.257	12,356,000
2024-12-25	8.620	8.640	8.470	8.600	8.247	14,190,800
2024-12-24	8.460	8.640	8.460	8.640	8.286	13,322,440
2024-12-23	8.560	8.660	8.450	8.480	8.132	15,652,440
2024-12-20	8.550	8.660	8.510	8.610	8.257	14,651,810
2024-12-19	8.520	8.590	8.440	8.550	8.199	15,173,750
2024-12-18	8.640	8.670	8.550	8.570	8.219	12,136,910
2024-12-17	8.620	8.690	8.520	8.620	8.267	25,436,061
2024-12-16	8.780	8.860	8.620	8.660	8.305	18,021,109
2024-12-13	8.860	9.050	8.720	8.810	8.449	34,987,898
2024-12-12	8.780	8.990	8.730	8.920	8.554	28,549,650
2024-12-11	8.750	8.830	8.720	8.780	8.420	18,885,000
2024-12-10	9.110	9.190	8.720	8.770	8.410	45,995,500
2024-12-09	8.800	8.870	8.670	8.740	8.382	20,868,490
2024-12-06	8.690	8.870	8.650	8.840	8.478	35,518,359
2024-12-05	8.650	8.750	8.570	8.720	8.362	29,895,420
2024-12-04	8.770	8.820	8.620	8.690	8.334	19,935,051
2024-12-03	8.840	8.880	8.680	8.830	8.468	27,055,311
2024-12-02	8.770	8.920	8.740	8.850	8.487	32,318,301
2024-11-29	8.630	8.920	8.530	8.840	8.478	49,636,449
2024-11-28	8.500	8.950	8.460	8.630	8.276	47,099,340
2024-11-27	8.310	8.490	8.250	8.490	8.142	19,481,051
2024-11-26	8.290	8.470	8.260	8.330	7.988	19,103,330
2024-11-25	8.320	8.340	8.180	8.300	7.960	19,722,070
2024-11-22	8.550	8.680	8.260	8.260	7.921	33,821,238
2024-11-21	8.530	8.650	8.440	8.580	8.228	30,870,539
2024-11-20	8.470	8.550	8.410	8.510	8.161	22,483,289
2024-11-19	8.430	8.530	8.350	8.500	8.151	22,207,061
2024-11-18	8.500	8.600	8.350	8.400	8.056	29,285,260
2024-11-15	8.730	8.800	8.440	8.450	8.104	35,672,840
2024-11-14	8.800	8.900	8.710	8.730	8.372	26,046,109
2024-11-13	8.750	8.870	8.660	8.850	8.487	29,520,100
2024-11-12	9.020	9.070	8.710	8.780	8.420	42,106,160
2024-11-11	8.980	9.080	8.910	9.010	8.641	41,413,078
2024-11-08	9.490	9.500	9.040	9.080	8.708	61,984,230
2024-11-07	8.720	9.390	8.690	9.270	8.890	75,191,172
2024-11-06	8.990	9.110	8.790	8.860	8.497	60,822,727
2024-11-05	8.580	9.050	8.500	8.960	8.593	77,655,523
2024-11-04	8.400	8.590	8.360	8.590	8.238	46,209,207
2024-11-01	8.480	8.580	8.300	8.330	7.988	52,836,801
2024-10-31	8.330	8.620	8.270	8.450	8.104	67,644,391
2024-10-30	8.270	8.360	8.160	8.270	7.931	37,115,113
2024-10-29	8.500	8.600	8.290	8.310	7.969	53,864,801
2024-10-28	8.350	8.700	8.270	8.500	8.151	64,752,680
2024-10-25	8.310	8.480	8.260	8.370	8.027	46,551,660

← NewerPage 8 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.