Hua Xia Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 6.380 | 6.470 | 6.350 | 6.360 | 6.360 | 42,199,209 |
| 2024-07-22 | 6.500 | 6.510 | 6.350 | 6.380 | 6.380 | 40,019,229 |
| 2024-07-19 | 6.510 | 6.530 | 6.440 | 6.510 | 6.510 | 31,541,939 |
| 2024-07-18 | 6.560 | 6.570 | 6.480 | 6.530 | 6.530 | 26,747,079 |
| 2024-07-17 | 6.530 | 6.580 | 6.510 | 6.560 | 6.560 | 28,770,006 |
| 2024-07-16 | 6.570 | 6.610 | 6.480 | 6.540 | 6.540 | 30,027,378 |
| 2024-07-15 | 6.490 | 6.570 | 6.490 | 6.560 | 6.560 | 29,449,340 |
| 2024-07-12 | 6.370 | 6.520 | 6.370 | 6.510 | 6.510 | 44,242,439 |
| 2024-07-11 | 6.490 | 6.490 | 6.360 | 6.380 | 6.380 | 32,660,872 |
| 2024-07-10 | 6.410 | 6.480 | 6.390 | 6.450 | 6.450 | 34,206,291 |
| 2024-07-09 | 6.380 | 6.420 | 6.300 | 6.400 | 6.400 | 32,130,795 |
| 2024-07-08 | 6.400 | 6.480 | 6.330 | 6.380 | 6.380 | 36,440,922 |
| 2024-07-05 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 0 |
| 2024-07-04 | 6.530 | 6.590 | 6.520 | 6.560 | 6.560 | 32,918,640 |
| 2024-07-03 | 6.540 | 6.590 | 6.490 | 6.540 | 6.540 | 34,634,154 |
| 2024-07-02 | 6.450 | 6.560 | 6.450 | 6.540 | 6.540 | 45,954,373 |
| 2024-07-01 | 6.410 | 6.470 | 6.400 | 6.450 | 6.450 | 35,403,863 |
| 2024-06-28 | 6.350 | 6.430 | 6.300 | 6.400 | 6.400 | 29,968,444 |
| 2024-06-27 | 6.260 | 6.390 | 6.260 | 6.350 | 6.350 | 36,327,439 |
| 2024-06-26 | 6.320 | 6.370 | 6.250 | 6.290 | 6.290 | 32,334,266 |
| 2024-06-25 | 6.230 | 6.340 | 6.230 | 6.310 | 6.310 | 32,192,172 |
| 2024-06-24 | 6.210 | 6.280 | 6.190 | 6.230 | 6.230 | 37,329,748 |
| 2024-06-21 | 6.230 | 6.260 | 6.190 | 6.210 | 6.210 | 44,268,605 |
| 2024-06-20 | 6.640 | 6.670 | 6.580 | 6.600 | 6.600 | 28,649,758 |
| 2024-06-19 | 6.580 | 6.670 | 6.560 | 6.640 | 6.640 | 25,345,875 |
| 2024-06-18 | 6.530 | 6.590 | 6.480 | 6.580 | 6.580 | 26,368,677 |
| 2024-06-17 | 6.630 | 6.650 | 6.490 | 6.530 | 6.530 | 41,407,727 |
| 2024-06-14 | 6.610 | 6.680 | 6.570 | 6.640 | 6.640 | 29,172,803 |
| 2024-06-13 | 6.660 | 6.680 | 6.590 | 6.600 | 6.600 | 21,622,578 |
| 2024-06-12 | 6.670 | 6.680 | 6.570 | 6.660 | 6.660 | 43,954,636 |
| 2024-06-11 | 6.800 | 6.820 | 6.680 | 6.680 | 6.680 | 40,226,748 |
| 2024-06-07 | 6.750 | 6.800 | 6.730 | 6.790 | 6.790 | 32,500,770 |
| 2024-06-06 | 6.760 | 6.800 | 6.710 | 6.730 | 6.730 | 29,061,140 |
| 2024-06-05 | 6.870 | 6.880 | 6.750 | 6.770 | 6.770 | 29,154,219 |
| 2024-06-04 | 6.800 | 6.880 | 6.780 | 6.850 | 6.850 | 28,253,469 |
| 2024-06-03 | 6.890 | 6.890 | 6.760 | 6.810 | 6.810 | 38,676,105 |
| 2024-05-31 | 6.900 | 6.940 | 6.850 | 6.890 | 6.890 | 40,057,427 |
| 2024-05-30 | 6.940 | 6.990 | 6.870 | 6.880 | 6.880 | 29,826,514 |
| 2024-05-29 | 6.990 | 7.030 | 6.910 | 6.940 | 6.940 | 33,657,533 |
| 2024-05-28 | 7.030 | 7.080 | 6.970 | 6.980 | 6.980 | 26,410,143 |
| 2024-05-27 | 6.950 | 7.040 | 6.950 | 7.030 | 7.030 | 30,527,631 |
| 2024-05-24 | 6.950 | 7.070 | 6.940 | 6.950 | 6.950 | 33,589,946 |
| 2024-05-23 | 7.000 | 7.040 | 6.940 | 6.960 | 6.960 | 30,074,010 |
| 2024-05-22 | 6.910 | 7.040 | 6.900 | 7.000 | 7.000 | 46,457,168 |
| 2024-05-21 | 6.870 | 6.930 | 6.850 | 6.910 | 6.910 | 28,627,087 |
| 2024-05-20 | 6.930 | 6.980 | 6.810 | 6.870 | 6.870 | 43,458,780 |
| 2024-05-17 | 6.850 | 6.940 | 6.820 | 6.940 | 6.940 | 39,260,128 |
| 2024-05-16 | 6.750 | 6.880 | 6.740 | 6.840 | 6.840 | 35,984,265 |
| 2024-05-15 | 6.770 | 6.790 | 6.710 | 6.750 | 6.750 | 25,848,925 |
| 2024-05-14 | 6.800 | 6.850 | 6.760 | 6.760 | 6.760 | 32,903,757 |
| 2024-05-13 | 6.720 | 6.820 | 6.670 | 6.810 | 6.810 | 47,541,845 |
| 2024-05-10 | 6.680 | 6.740 | 6.670 | 6.710 | 6.710 | 28,905,406 |
| 2024-05-09 | 6.650 | 6.720 | 6.640 | 6.670 | 6.670 | 32,097,406 |
| 2024-05-08 | 6.630 | 6.700 | 6.620 | 6.670 | 6.670 | 36,005,932 |
| 2024-05-07 | 6.670 | 6.670 | 6.600 | 6.630 | 6.630 | 40,104,727 |
| 2024-05-06 | 6.770 | 6.790 | 6.630 | 6.670 | 6.670 | 61,792,661 |
| 2024-04-30 | 6.690 | 6.790 | 6.680 | 6.710 | 6.710 | 44,577,362 |
| 2024-04-29 | 6.740 | 6.800 | 6.690 | 6.720 | 6.720 | 43,088,695 |
| 2024-04-26 | 6.880 | 6.900 | 6.690 | 6.750 | 6.750 | 52,912,016 |
| 2024-04-25 | 6.800 | 6.880 | 6.770 | 6.880 | 6.880 | 32,348,711 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-21 | 0.3830 CNY |
| 2022-06-08 | 0.3380 CNY |
| 2021-07-09 | 0.3010 CNY |
| 2020-06-19 | 0.2490 CNY |
| 2019-07-11 | 0.1740 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.