Hua Xia Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 5.830 | 5.870 | 5.760 | 5.800 | 5.800 | 34,965,691 |
| 2024-01-18 | 5.900 | 5.920 | 5.690 | 5.850 | 5.850 | 55,941,355 |
| 2024-01-17 | 5.960 | 6.010 | 5.890 | 5.890 | 5.890 | 35,287,599 |
| 2024-01-16 | 5.880 | 5.960 | 5.860 | 5.950 | 5.950 | 49,195,924 |
| 2024-01-15 | 5.850 | 5.900 | 5.820 | 5.880 | 5.880 | 29,910,312 |
| 2024-01-12 | 5.800 | 5.890 | 5.790 | 5.840 | 5.840 | 30,962,946 |
| 2024-01-11 | 5.880 | 5.880 | 5.790 | 5.800 | 5.800 | 41,021,968 |
| 2024-01-10 | 5.890 | 5.940 | 5.840 | 5.870 | 5.870 | 27,597,441 |
| 2024-01-09 | 5.890 | 5.910 | 5.810 | 5.890 | 5.890 | 34,258,358 |
| 2024-01-08 | 5.900 | 5.950 | 5.850 | 5.890 | 5.890 | 38,672,832 |
| 2024-01-05 | 5.800 | 5.980 | 5.780 | 5.900 | 5.900 | 59,722,161 |
| 2024-01-04 | 5.770 | 5.840 | 5.760 | 5.800 | 5.800 | 34,881,171 |
| 2024-01-03 | 5.700 | 5.790 | 5.670 | 5.770 | 5.770 | 38,851,033 |
| 2024-01-02 | 5.630 | 5.740 | 5.620 | 5.700 | 5.700 | 54,888,898 |
| 2023-12-29 | 5.660 | 5.670 | 5.610 | 5.620 | 5.620 | 44,788,764 |
| 2023-12-28 | 5.740 | 5.780 | 5.660 | 5.670 | 5.670 | 59,493,232 |
| 2023-12-27 | 5.730 | 5.760 | 5.710 | 5.750 | 5.750 | 19,974,087 |
| 2023-12-26 | 5.740 | 5.780 | 5.720 | 5.750 | 5.750 | 21,835,595 |
| 2023-12-25 | 5.730 | 5.750 | 5.690 | 5.750 | 5.750 | 25,495,870 |
| 2023-12-22 | 5.740 | 5.780 | 5.710 | 5.740 | 5.740 | 29,579,094 |
| 2023-12-21 | 5.750 | 5.750 | 5.690 | 5.730 | 5.730 | 35,005,537 |
| 2023-12-20 | 5.780 | 5.810 | 5.740 | 5.750 | 5.750 | 18,959,348 |
| 2023-12-19 | 5.770 | 5.790 | 5.730 | 5.780 | 5.780 | 22,296,338 |
| 2023-12-18 | 5.710 | 5.810 | 5.680 | 5.770 | 5.770 | 28,122,258 |
| 2023-12-15 | 5.760 | 5.790 | 5.700 | 5.710 | 5.710 | 21,241,921 |
| 2023-12-14 | 5.820 | 5.820 | 5.740 | 5.760 | 5.760 | 20,410,393 |
| 2023-12-13 | 5.820 | 5.870 | 5.800 | 5.810 | 5.810 | 20,617,746 |
| 2023-12-12 | 5.800 | 5.880 | 5.750 | 5.820 | 5.820 | 30,421,810 |
| 2023-12-11 | 5.710 | 5.840 | 5.620 | 5.830 | 5.830 | 65,808,656 |
| 2023-12-08 | 5.820 | 5.870 | 5.680 | 5.680 | 5.680 | 78,116,130 |
| 2023-12-07 | 5.750 | 5.850 | 5.710 | 5.830 | 5.830 | 55,089,994 |
| 2023-12-06 | 5.820 | 5.850 | 5.740 | 5.760 | 5.760 | 36,205,346 |
| 2023-12-05 | 5.900 | 5.900 | 5.800 | 5.820 | 5.820 | 36,618,260 |
| 2023-12-04 | 5.840 | 5.910 | 5.830 | 5.890 | 5.890 | 39,861,516 |
| 2023-12-01 | 5.810 | 5.850 | 5.790 | 5.830 | 5.830 | 36,908,935 |
| 2023-11-30 | 5.750 | 5.820 | 5.730 | 5.800 | 5.800 | 35,414,137 |
| 2023-11-29 | 5.750 | 5.840 | 5.730 | 5.750 | 5.750 | 40,163,763 |
| 2023-11-28 | 5.740 | 5.760 | 5.700 | 5.740 | 5.740 | 41,007,369 |
| 2023-11-27 | 5.710 | 5.750 | 5.670 | 5.730 | 5.730 | 46,001,410 |
| 2023-11-24 | 5.660 | 5.710 | 5.650 | 5.700 | 5.700 | 22,734,405 |
| 2023-11-23 | 5.670 | 5.690 | 5.640 | 5.660 | 5.660 | 17,045,939 |
| 2023-11-22 | 5.640 | 5.720 | 5.630 | 5.670 | 5.670 | 31,715,978 |
| 2023-11-21 | 5.610 | 5.680 | 5.590 | 5.630 | 5.630 | 32,197,757 |
| 2023-11-20 | 5.580 | 5.600 | 5.550 | 5.590 | 5.590 | 16,874,177 |
| 2023-11-17 | 5.600 | 5.600 | 5.550 | 5.560 | 5.560 | 18,001,720 |
| 2023-11-16 | 5.590 | 5.630 | 5.570 | 5.600 | 5.600 | 19,424,800 |
| 2023-11-15 | 5.590 | 5.620 | 5.570 | 5.590 | 5.590 | 17,633,500 |
| 2023-11-14 | 5.530 | 5.590 | 5.530 | 5.580 | 5.580 | 22,472,728 |
| 2023-11-13 | 5.560 | 5.580 | 5.500 | 5.530 | 5.530 | 25,607,582 |
| 2023-11-10 | 5.580 | 5.600 | 5.550 | 5.560 | 5.560 | 16,703,911 |
| 2023-11-09 | 5.570 | 5.620 | 5.550 | 5.590 | 5.590 | 22,713,868 |
| 2023-11-08 | 5.580 | 5.600 | 5.550 | 5.570 | 5.570 | 22,897,113 |
| 2023-11-07 | 5.580 | 5.610 | 5.550 | 5.580 | 5.580 | 26,692,250 |
| 2023-11-06 | 5.650 | 5.660 | 5.570 | 5.590 | 5.590 | 46,595,965 |
| 2023-11-03 | 5.700 | 5.710 | 5.620 | 5.630 | 5.630 | 26,081,494 |
| 2023-11-02 | 5.630 | 5.720 | 5.620 | 5.690 | 5.690 | 29,259,680 |
| 2023-11-01 | 5.610 | 5.650 | 5.600 | 5.630 | 5.630 | 24,574,434 |
| 2023-10-31 | 5.560 | 5.610 | 5.540 | 5.600 | 5.600 | 27,297,770 |
| 2023-10-30 | 5.660 | 5.660 | 5.540 | 5.550 | 5.550 | 40,046,826 |
| 2023-10-27 | 5.670 | 5.720 | 5.630 | 5.650 | 5.650 | 22,590,235 |
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.