Huaxi Securities Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.270 | 8.300 | 8.020 | 8.100 | 8.100 | 20,164,268 |
| 2026-10-15 | 8.240 | 8.330 | 8.160 | 8.260 | 8.260 | 17,089,496 |
| 2026-10-14 | 8.280 | 8.370 | 8.280 | 8.330 | 8.330 | 11,185,000 |
| 2026-10-13 | 8.290 | 8.370 | 8.260 | 8.300 | 8.300 | 11,036,800 |
| 2026-10-12 | 8.300 | 8.350 | 8.260 | 8.320 | 8.320 | 10,699,200 |
| 2026-10-09 | 8.120 | 8.330 | 8.110 | 8.300 | 8.300 | 16,985,924 |
| 2026-10-08 | 8.140 | 8.230 | 8.080 | 8.110 | 8.110 | 11,207,179 |
| 2026-09-30 | 8.130 | 8.190 | 8.120 | 8.150 | 8.150 | 6,535,324 |
| 2026-09-29 | 8.050 | 8.180 | 8.030 | 8.150 | 8.150 | 9,906,673 |
| 2026-09-28 | 8.200 | 8.250 | 8.030 | 8.080 | 8.080 | 12,095,000 |
| 2026-09-24 | 8.320 | 8.350 | 8.200 | 8.230 | 8.230 | 10,671,678 |
| 2026-09-23 | 8.430 | 8.460 | 8.350 | 8.350 | 8.350 | 11,474,800 |
| 2026-09-22 | 8.360 | 8.520 | 8.340 | 8.430 | 8.430 | 21,190,217 |
| 2026-09-21 | 8.230 | 8.410 | 8.200 | 8.390 | 8.390 | 21,814,148 |
| 2026-09-18 | 8.210 | 8.280 | 8.190 | 8.270 | 8.194 | 12,292,766 |
| 2026-09-17 | 8.190 | 8.240 | 8.150 | 8.180 | 8.105 | 6,682,400 |
| 2026-09-16 | 8.200 | 8.260 | 8.090 | 8.220 | 8.145 | 11,743,300 |
| 2026-09-15 | 8.250 | 8.290 | 8.170 | 8.200 | 8.125 | 11,173,800 |
| 2026-09-14 | 8.250 | 8.280 | 8.190 | 8.270 | 8.194 | 9,254,107 |
| 2026-09-11 | 8.520 | 8.550 | 8.230 | 8.260 | 8.184 | 20,915,801 |
| 2026-09-10 | 8.470 | 8.590 | 8.420 | 8.560 | 8.481 | 14,747,689 |
| 2026-09-09 | 8.490 | 8.500 | 8.430 | 8.470 | 8.392 | 8,536,598 |
| 2026-09-08 | 8.470 | 8.550 | 8.460 | 8.490 | 8.412 | 10,927,600 |
| 2026-09-07 | 8.620 | 8.640 | 8.470 | 8.490 | 8.412 | 16,789,100 |
| 2026-09-04 | 8.620 | 8.680 | 8.560 | 8.580 | 8.501 | 17,737,404 |
| 2026-09-03 | 8.600 | 8.700 | 8.570 | 8.600 | 8.521 | 15,470,862 |
| 2026-09-02 | 8.680 | 8.700 | 8.540 | 8.600 | 8.521 | 17,226,145 |
| 2026-09-01 | 8.610 | 8.780 | 8.560 | 8.730 | 8.650 | 26,809,002 |
| 2026-08-31 | 8.580 | 8.650 | 8.520 | 8.610 | 8.531 | 17,102,240 |
| 2026-08-28 | 8.610 | 8.640 | 8.500 | 8.610 | 8.531 | 18,643,777 |
| 2026-08-27 | 8.480 | 8.630 | 8.470 | 8.600 | 8.521 | 28,367,672 |
| 2026-08-26 | 8.280 | 8.540 | 8.250 | 8.520 | 8.442 | 36,241,641 |
| 2026-08-25 | 8.210 | 8.350 | 8.210 | 8.280 | 8.204 | 13,557,800 |
| 2026-08-24 | 8.200 | 8.280 | 8.170 | 8.230 | 8.154 | 10,764,650 |
| 2026-08-21 | 8.250 | 8.250 | 8.170 | 8.210 | 8.135 | 8,884,122 |
| 2026-08-20 | 8.220 | 8.300 | 8.200 | 8.260 | 8.184 | 10,203,100 |
| 2026-08-19 | 8.290 | 8.340 | 8.180 | 8.210 | 8.135 | 13,345,768 |
| 2026-08-18 | 8.440 | 8.440 | 8.270 | 8.310 | 8.234 | 12,165,200 |
| 2026-08-17 | 8.320 | 8.420 | 8.310 | 8.420 | 8.343 | 10,650,600 |
| 2026-08-14 | 8.480 | 8.520 | 8.290 | 8.330 | 8.253 | 18,904,400 |
| 2026-08-13 | 8.400 | 8.520 | 8.380 | 8.490 | 8.412 | 19,654,080 |
| 2026-08-12 | 8.320 | 8.410 | 8.320 | 8.400 | 8.323 | 10,861,300 |
| 2026-08-11 | 8.310 | 8.390 | 8.300 | 8.340 | 8.263 | 9,281,950 |
| 2026-08-10 | 8.260 | 8.390 | 8.250 | 8.340 | 8.263 | 11,751,000 |
| 2026-08-07 | 8.270 | 8.290 | 8.210 | 8.260 | 8.184 | 10,658,979 |
| 2026-08-06 | 8.380 | 8.390 | 8.240 | 8.270 | 8.194 | 13,706,700 |
| 2026-08-05 | 8.380 | 8.440 | 8.340 | 8.400 | 8.323 | 14,749,203 |
| 2026-08-04 | 8.430 | 8.470 | 8.360 | 8.380 | 8.303 | 17,434,955 |
| 2026-08-03 | 8.380 | 8.450 | 8.340 | 8.420 | 8.343 | 16,813,012 |
| 2026-07-31 | 8.360 | 8.440 | 8.350 | 8.400 | 8.323 | 18,205,199 |
| 2026-07-30 | 8.280 | 8.420 | 8.250 | 8.380 | 8.303 | 16,199,746 |
| 2026-07-29 | 8.160 | 8.360 | 8.160 | 8.320 | 8.244 | 17,763,623 |
| 2026-07-28 | 8.260 | 8.270 | 8.110 | 8.160 | 8.085 | 16,491,953 |
| 2026-07-27 | 8.260 | 8.310 | 8.130 | 8.310 | 8.234 | 15,463,967 |
| 2026-07-24 | 8.530 | 8.580 | 8.420 | 8.440 | 8.195 | 14,487,600 |
| 2026-07-23 | 8.530 | 8.610 | 8.490 | 8.610 | 8.360 | 18,278,240 |
| 2026-07-22 | 8.580 | 8.620 | 8.480 | 8.560 | 8.312 | 22,040,600 |
| 2026-07-21 | 8.550 | 8.860 | 8.520 | 8.670 | 8.418 | 38,158,559 |
| 2026-07-20 | 8.440 | 8.590 | 8.400 | 8.550 | 8.302 | 25,000,160 |
| 2026-07-17 | 8.550 | 8.640 | 8.400 | 8.440 | 8.195 | 24,845,414 |
Page 1 of 5 · 241 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.