Huaxi Securities Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	8.270	8.420	8.190	8.290	7.950	49,269,672
2024-10-23	8.240	8.570	8.190	8.350	8.008	84,236,570
2024-10-22	8.180	8.250	8.130	8.200	7.864	52,809,473
2024-10-21	8.210	8.310	8.110	8.210	7.873	91,224,570
2024-10-18	8.060	8.880	7.850	8.450	8.104	148,536,500
2024-10-17	8.880	8.880	8.080	8.130	7.797	163,435,297
2024-10-16	7.800	8.680	7.790	8.680	8.324	173,471,906
2024-10-15	8.040	8.100	7.840	7.890	7.567	34,171,941
2024-10-14	8.070	8.160	7.760	8.110	7.777	45,414,648
2024-10-11	8.170	8.330	7.920	8.060	7.730	48,848,434
2024-10-10	8.720	8.890	8.130	8.270	7.931	73,639,648
2024-10-09	9.200	9.560	8.700	8.700	8.343	110,257,102
2024-10-08	9.670	9.670	9.100	9.670	9.274	116,642,305
2024-09-30	8.590	8.790	8.280	8.790	8.430	113,544,703
2024-09-27	7.580	7.990	7.420	7.990	7.662	72,431,172
2024-09-26	6.990	7.400	6.960	7.390	7.087	41,315,289
2024-09-25	7.010	7.190	6.930	7.050	6.761	42,607,207
2024-09-24	6.610	6.980	6.570	6.880	6.598	35,975,922
2024-09-23	6.590	6.630	6.530	6.540	6.272	9,370,000
2024-09-20	6.560	6.580	6.510	6.580	6.310	7,046,508
2024-09-19	6.480	6.600	6.440	6.560	6.291	11,169,600
2024-09-18	6.430	6.490	6.350	6.470	6.205	8,191,008
2024-09-13	6.430	6.510	6.420	6.450	6.186	7,709,281
2024-09-12	6.390	6.490	6.380	6.450	6.186	7,365,777
2024-09-11	6.380	6.430	6.360	6.390	6.128	5,595,300
2024-09-10	6.490	6.490	6.280	6.400	6.138	10,830,060
2024-09-09	6.360	6.550	6.330	6.470	6.205	14,157,950
2024-09-06	6.540	6.570	6.330	6.390	6.128	18,353,260
2024-09-05	6.360	6.410	6.330	6.360	6.099	5,506,900
2024-09-04	6.300	6.400	6.290	6.340	6.080	5,291,200
2024-09-03	6.290	6.360	6.280	6.340	6.080	5,551,400
2024-09-02	6.450	6.510	6.290	6.290	6.032	11,950,000
2024-08-30	6.410	6.600	6.330	6.500	6.234	16,468,471
2024-08-29	6.410	6.540	6.410	6.460	6.195	5,667,615
2024-08-28	6.390	6.510	6.390	6.430	6.166	5,137,400
2024-08-27	6.470	6.470	6.370	6.410	6.147	5,363,800
2024-08-26	6.430	6.510	6.420	6.440	6.176	6,083,300
2024-08-23	6.420	6.490	6.410	6.430	6.166	4,095,900
2024-08-22	6.520	6.550	6.420	6.430	6.166	5,409,700
2024-08-21	6.530	6.570	6.490	6.510	6.243	3,973,900
2024-08-20	6.660	6.670	6.520	6.540	6.272	7,076,600
2024-08-19	6.640	6.710	6.630	6.650	6.377	5,745,300
2024-08-16	6.700	6.720	6.630	6.660	6.387	5,076,800
2024-08-15	6.650	6.810	6.630	6.710	6.435	8,031,700
2024-08-14	6.680	6.740	6.650	6.650	6.377	4,204,200
2024-08-13	6.640	6.720	6.620	6.700	6.425	5,120,300
2024-08-12	6.680	6.700	6.630	6.640	6.368	5,230,439
2024-08-09	6.770	6.820	6.680	6.690	6.416	7,451,100
2024-08-08	6.740	6.860	6.700	6.740	6.464	9,749,300
2024-08-07	6.710	6.780	6.650	6.740	6.464	7,116,600
2024-08-06	6.810	6.860	6.670	6.730	6.454	10,032,010
2024-08-05	6.750	6.910	6.740	6.760	6.483	15,391,000
2024-08-02	6.830	6.890	6.730	6.750	6.473	13,372,770
2024-08-01	6.780	6.900	6.770	6.860	6.579	15,557,480
2024-07-31	6.520	6.910	6.520	6.830	6.550	25,279,131
2024-07-30	6.430	6.530	6.420	6.510	6.243	7,873,200
2024-07-29	6.450	6.520	6.420	6.450	6.186	6,032,500
2024-07-26	6.360	6.500	6.340	6.480	6.214	9,290,329
2024-07-25	6.290	6.420	6.270	6.380	6.070	9,036,769
2024-07-24	6.330	6.380	6.270	6.280	5.975	7,941,102

← NewerPage 9 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.