Hua Xia Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	6.790	6.840	6.740	6.810	6.810	29,476,039
2024-04-23	6.800	6.880	6.750	6.790	6.790	34,016,974
2024-04-22	6.850	6.940	6.750	6.810	6.810	42,117,144
2024-04-19	6.840	6.910	6.800	6.850	6.850	36,509,092
2024-04-18	6.770	6.940	6.760	6.830	6.830	58,145,811
2024-04-17	6.620	6.770	6.570	6.770	6.770	56,217,674
2024-04-16	6.660	6.700	6.600	6.640	6.640	46,066,320
2024-04-15	6.580	6.680	6.550	6.660	6.660	39,255,265
2024-04-12	6.590	6.660	6.560	6.580	6.580	29,767,852
2024-04-11	6.570	6.620	6.480	6.600	6.600	28,259,110
2024-04-10	6.560	6.620	6.540	6.580	6.580	36,184,779
2024-04-09	6.590	6.610	6.530	6.540	6.540	27,436,622
2024-04-08	6.560	6.620	6.510	6.580	6.580	34,159,936
2024-04-03	6.560	6.590	6.490	6.550	6.550	24,575,078
2024-04-02	6.570	6.610	6.540	6.560	6.560	32,038,433
2024-04-01	6.490	6.570	6.470	6.560	6.560	39,532,416
2024-03-29	6.450	6.520	6.440	6.480	6.480	14,416,022
2024-03-28	6.500	6.510	6.430	6.470	6.470	42,089,105
2024-03-27	6.470	6.550	6.460	6.500	6.500	40,008,927
2024-03-26	6.390	6.500	6.380	6.480	6.480	50,653,124
2024-03-25	6.320	6.420	6.300	6.380	6.380	38,555,860
2024-03-22	6.330	6.360	6.270	6.320	6.320	29,295,494
2024-03-21	6.270	6.340	6.270	6.330	6.330	28,967,517
2024-03-20	6.240	6.320	6.210	6.280	6.280	24,167,313
2024-03-19	6.290	6.320	6.240	6.250	6.250	24,674,423
2024-03-18	6.270	6.330	6.270	6.310	6.310	27,892,150
2024-03-15	6.280	6.310	6.260	6.290	6.290	32,639,637
2024-03-14	6.230	6.290	6.220	6.240	6.240	22,047,792
2024-03-13	6.260	6.270	6.190	6.250	6.250	28,198,251
2024-03-12	6.350	6.350	6.260	6.270	6.270	41,484,969
2024-03-11	6.390	6.420	6.320	6.360	6.360	34,253,124
2024-03-08	6.380	6.430	6.350	6.390	6.390	26,720,196
2024-03-07	6.350	6.430	6.340	6.380	6.380	29,662,059
2024-03-06	6.410	6.500	6.340	6.360	6.360	39,640,489
2024-03-05	6.300	6.420	6.300	6.400	6.400	43,942,790
2024-03-04	6.330	6.360	6.280	6.320	6.320	37,367,707
2024-03-01	6.320	6.360	6.310	6.340	6.340	37,194,373
2024-02-29	6.320	6.360	6.270	6.340	6.340	48,346,150
2024-02-28	6.290	6.400	6.240	6.360	6.360	55,185,399
2024-02-27	6.300	6.380	6.280	6.310	6.310	44,309,217
2024-02-26	6.500	6.510	6.310	6.310	6.310	69,088,291
2024-02-23	6.360	6.700	6.360	6.520	6.520	89,318,019
2024-02-22	6.240	6.330	6.240	6.310	6.310	41,448,401
2024-02-21	6.190	6.360	6.160	6.260	6.260	65,051,166
2024-02-20	6.140	6.220	6.090	6.200	6.200	42,872,340
2024-02-19	6.000	6.150	5.960	6.140	6.140	62,724,578
2024-02-08	6.020	6.020	5.870	5.970	5.970	76,555,823
2024-02-07	6.120	6.120	5.960	6.030	6.030	84,661,276
2024-02-06	6.010	6.130	5.990	6.120	6.120	74,055,976
2024-02-05	6.020	6.120	5.940	6.040	6.040	83,790,891
2024-02-02	6.040	6.140	5.930	6.030	6.030	61,026,422
2024-02-01	6.040	6.090	6.000	6.030	6.030	50,819,777
2024-01-31	6.100	6.130	6.020	6.060	6.060	44,021,584
2024-01-30	6.110	6.190	6.060	6.090	6.090	44,418,449
2024-01-29	6.090	6.200	6.090	6.140	6.140	57,414,308
2024-01-26	5.970	6.090	5.960	6.070	6.070	54,679,997
2024-01-25	5.880	5.980	5.870	5.970	5.970	45,344,043
2024-01-24	5.760	5.900	5.750	5.880	5.880	47,067,024
2024-01-23	5.700	5.770	5.630	5.750	5.750	43,589,329
2024-01-22	5.800	5.850	5.680	5.710	5.710	56,056,829

← NewerPage 11 of 21 · 1,215 trading daysOlder →

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.