Hua Xia Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 5.570 | 5.690 | 5.560 | 5.680 | 5.680 | 31,158,763 |
| 2023-10-25 | 5.550 | 5.600 | 5.500 | 5.590 | 5.590 | 29,380,335 |
| 2023-10-24 | 5.580 | 5.600 | 5.510 | 5.520 | 5.520 | 29,817,945 |
| 2023-10-23 | 5.610 | 5.640 | 5.550 | 5.580 | 5.580 | 22,632,109 |
| 2023-10-20 | 5.620 | 5.660 | 5.580 | 5.610 | 5.610 | 27,251,120 |
| 2023-10-19 | 5.730 | 5.750 | 5.570 | 5.620 | 5.620 | 35,824,384 |
| 2023-10-18 | 5.770 | 5.810 | 5.730 | 5.740 | 5.740 | 24,356,329 |
| 2023-10-17 | 5.750 | 5.800 | 5.740 | 5.770 | 5.770 | 19,480,008 |
| 2023-10-16 | 5.760 | 5.770 | 5.700 | 5.760 | 5.760 | 20,968,458 |
| 2023-10-13 | 5.690 | 5.800 | 5.680 | 5.750 | 5.750 | 33,954,912 |
| 2023-10-12 | 5.670 | 5.740 | 5.660 | 5.710 | 5.710 | 34,717,190 |
| 2023-10-11 | 5.660 | 5.670 | 5.600 | 5.610 | 5.610 | 27,785,361 |
| 2023-10-10 | 5.660 | 5.710 | 5.650 | 5.650 | 5.650 | 23,209,033 |
| 2023-10-09 | 5.690 | 5.710 | 5.610 | 5.680 | 5.680 | 29,347,698 |
| 2023-09-28 | 5.730 | 5.750 | 5.710 | 5.720 | 5.720 | 22,776,551 |
| 2023-09-27 | 5.770 | 5.780 | 5.700 | 5.720 | 5.720 | 26,597,289 |
| 2023-09-26 | 5.730 | 5.770 | 5.720 | 5.760 | 5.760 | 28,457,095 |
| 2023-09-25 | 5.680 | 5.740 | 5.660 | 5.730 | 5.730 | 37,921,253 |
| 2023-09-22 | 5.670 | 5.690 | 5.630 | 5.680 | 5.680 | 26,578,224 |
| 2023-09-21 | 5.700 | 5.720 | 5.650 | 5.660 | 5.660 | 28,549,429 |
| 2023-09-20 | 5.680 | 5.700 | 5.650 | 5.690 | 5.690 | 26,116,693 |
| 2023-09-19 | 5.590 | 5.680 | 5.580 | 5.670 | 5.670 | 39,575,283 |
| 2023-09-18 | 5.630 | 5.630 | 5.560 | 5.600 | 5.600 | 24,741,723 |
| 2023-09-15 | 5.630 | 5.700 | 5.610 | 5.630 | 5.630 | 46,030,090 |
| 2023-09-14 | 5.580 | 5.630 | 5.560 | 5.620 | 5.620 | 35,841,774 |
| 2023-09-13 | 5.580 | 5.590 | 5.540 | 5.580 | 5.580 | 22,439,575 |
| 2023-09-12 | 5.580 | 5.610 | 5.560 | 5.570 | 5.570 | 17,715,232 |
| 2023-09-11 | 5.570 | 5.610 | 5.550 | 5.590 | 5.590 | 19,221,200 |
| 2023-09-08 | 5.560 | 5.580 | 5.540 | 5.550 | 5.550 | 11,772,367 |
| 2023-09-07 | 5.580 | 5.620 | 5.560 | 5.560 | 5.560 | 16,236,266 |
| 2023-09-06 | 5.590 | 5.600 | 5.540 | 5.590 | 5.590 | 18,902,908 |
| 2023-09-05 | 5.640 | 5.640 | 5.580 | 5.600 | 5.600 | 20,566,195 |
| 2023-09-04 | 5.590 | 5.670 | 5.580 | 5.640 | 5.640 | 31,773,429 |
| 2023-09-01 | 5.550 | 5.610 | 5.540 | 5.570 | 5.570 | 19,840,340 |
| 2023-08-31 | 5.600 | 5.650 | 5.540 | 5.540 | 5.540 | 26,133,389 |
| 2023-08-30 | 5.640 | 5.650 | 5.590 | 5.610 | 5.610 | 29,304,694 |
| 2023-08-29 | 5.780 | 5.810 | 5.630 | 5.640 | 5.640 | 67,767,857 |
| 2023-08-28 | 5.850 | 5.880 | 5.760 | 5.800 | 5.800 | 103,020,370 |
| 2023-08-25 | 5.510 | 5.600 | 5.500 | 5.580 | 5.580 | 22,339,287 |
| 2023-08-24 | 5.570 | 5.590 | 5.510 | 5.510 | 5.510 | 20,192,156 |
| 2023-08-23 | 5.580 | 5.630 | 5.560 | 5.570 | 5.570 | 20,338,936 |
| 2023-08-22 | 5.530 | 5.590 | 5.520 | 5.580 | 5.580 | 18,481,819 |
| 2023-08-21 | 5.600 | 5.620 | 5.510 | 5.520 | 5.520 | 24,708,457 |
| 2023-08-18 | 5.570 | 5.650 | 5.560 | 5.580 | 5.580 | 20,518,917 |
| 2023-08-17 | 5.630 | 5.640 | 5.530 | 5.570 | 5.570 | 25,920,825 |
| 2023-08-16 | 5.620 | 5.680 | 5.590 | 5.650 | 5.650 | 16,552,391 |
| 2023-08-15 | 5.580 | 5.660 | 5.570 | 5.640 | 5.640 | 17,333,187 |
| 2023-08-14 | 5.580 | 5.600 | 5.510 | 5.580 | 5.580 | 24,440,295 |
| 2023-08-11 | 5.740 | 5.760 | 5.600 | 5.600 | 5.600 | 26,675,094 |
| 2023-08-10 | 5.740 | 5.760 | 5.690 | 5.750 | 5.750 | 18,232,566 |
| 2023-08-09 | 5.740 | 5.770 | 5.720 | 5.730 | 5.730 | 17,090,660 |
| 2023-08-08 | 5.720 | 5.780 | 5.690 | 5.730 | 5.730 | 19,967,851 |
| 2023-08-07 | 5.770 | 5.770 | 5.690 | 5.720 | 5.720 | 24,100,504 |
| 2023-08-04 | 5.810 | 5.860 | 5.770 | 5.790 | 5.790 | 29,708,012 |
| 2023-08-03 | 5.740 | 5.800 | 5.700 | 5.780 | 5.780 | 27,836,271 |
| 2023-08-02 | 5.780 | 5.810 | 5.710 | 5.730 | 5.730 | 30,088,485 |
| 2023-08-01 | 5.800 | 5.830 | 5.750 | 5.800 | 5.800 | 30,869,982 |
| 2023-07-31 | 5.780 | 5.840 | 5.740 | 5.800 | 5.800 | 40,445,006 |
| 2023-07-28 | 5.630 | 5.770 | 5.610 | 5.770 | 5.770 | 39,303,759 |
| 2023-07-27 | 5.600 | 5.680 | 5.590 | 5.620 | 5.620 | 24,494,761 |
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.