Hua Xia Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 5.600 | 5.680 | 5.590 | 5.620 | 5.620 | 24,494,761 |
| 2023-07-26 | 5.600 | 5.620 | 5.560 | 5.590 | 5.590 | 20,822,483 |
| 2023-07-25 | 5.560 | 5.620 | 5.550 | 5.610 | 5.610 | 25,320,688 |
| 2023-07-24 | 5.520 | 5.560 | 5.510 | 5.540 | 5.540 | 13,683,514 |
| 2023-07-21 | 5.530 | 5.550 | 5.510 | 5.540 | 5.540 | 12,379,902 |
| 2023-07-20 | 5.540 | 5.570 | 5.510 | 5.520 | 5.520 | 14,115,844 |
| 2023-07-19 | 5.470 | 5.540 | 5.450 | 5.520 | 5.520 | 14,203,444 |
| 2023-07-18 | 5.500 | 5.520 | 5.460 | 5.470 | 5.470 | 11,024,936 |
| 2023-07-17 | 5.510 | 5.520 | 5.460 | 5.500 | 5.500 | 11,015,425 |
| 2023-07-14 | 5.490 | 5.550 | 5.460 | 5.520 | 5.520 | 15,693,326 |
| 2023-07-13 | 5.410 | 5.490 | 5.400 | 5.490 | 5.490 | 21,674,974 |
| 2023-07-12 | 5.410 | 5.440 | 5.380 | 5.390 | 5.390 | 12,729,464 |
| 2023-07-11 | 5.380 | 5.420 | 5.370 | 5.400 | 5.400 | 13,657,456 |
| 2023-07-10 | 5.390 | 5.400 | 5.350 | 5.360 | 5.360 | 11,246,303 |
| 2023-07-07 | 5.310 | 5.390 | 5.300 | 5.370 | 5.370 | 17,249,815 |
| 2023-07-06 | 5.390 | 5.400 | 5.300 | 5.320 | 5.320 | 23,083,627 |
| 2023-07-05 | 5.410 | 5.410 | 5.360 | 5.390 | 5.390 | 14,594,518 |
| 2023-07-04 | 5.470 | 5.470 | 5.370 | 5.400 | 5.400 | 23,706,641 |
| 2023-07-03 | 5.420 | 5.490 | 5.410 | 5.480 | 5.480 | 20,447,335 |
| 2023-06-30 | 5.400 | 5.440 | 5.390 | 5.410 | 5.410 | 13,053,648 |
| 2023-06-29 | 5.370 | 5.430 | 5.350 | 5.400 | 5.400 | 15,142,291 |
| 2023-06-28 | 5.350 | 5.400 | 5.340 | 5.370 | 5.370 | 14,715,101 |
| 2023-06-27 | 5.290 | 5.380 | 5.280 | 5.350 | 5.350 | 17,139,616 |
| 2023-06-26 | 5.370 | 5.380 | 5.270 | 5.290 | 5.290 | 31,621,507 |
| 2023-06-21 | 5.410 | 5.480 | 5.380 | 5.380 | 5.380 | 32,402,282 |
| 2023-06-20 | 5.820 | 5.830 | 5.770 | 5.770 | 5.387 | 32,708,770 |
| 2023-06-19 | 5.850 | 5.890 | 5.820 | 5.830 | 5.443 | 41,979,022 |
| 2023-06-16 | 5.840 | 5.860 | 5.810 | 5.840 | 5.452 | 24,713,007 |
| 2023-06-15 | 5.830 | 5.860 | 5.800 | 5.830 | 5.443 | 21,166,060 |
| 2023-06-14 | 5.920 | 5.940 | 5.810 | 5.810 | 5.424 | 30,660,233 |
| 2023-06-13 | 5.880 | 5.930 | 5.860 | 5.930 | 5.536 | 25,666,203 |
| 2023-06-12 | 5.960 | 5.970 | 5.850 | 5.860 | 5.471 | 30,188,179 |
| 2023-06-09 | 5.980 | 6.010 | 5.960 | 5.970 | 5.574 | 27,253,589 |
| 2023-06-08 | 5.900 | 5.990 | 5.880 | 5.990 | 5.592 | 33,562,259 |
| 2023-06-07 | 5.840 | 5.910 | 5.830 | 5.900 | 5.508 | 21,496,529 |
| 2023-06-06 | 5.830 | 5.920 | 5.810 | 5.830 | 5.443 | 35,935,986 |
| 2023-06-05 | 5.760 | 5.910 | 5.750 | 5.830 | 5.443 | 31,953,241 |
| 2023-06-02 | 5.740 | 5.780 | 5.730 | 5.760 | 5.378 | 22,422,125 |
| 2023-06-01 | 5.770 | 5.820 | 5.710 | 5.730 | 5.350 | 24,117,723 |
| 2023-05-31 | 5.770 | 5.810 | 5.740 | 5.780 | 5.396 | 19,461,299 |
| 2023-05-30 | 5.790 | 5.840 | 5.740 | 5.800 | 5.415 | 23,229,944 |
| 2023-05-29 | 5.750 | 5.830 | 5.750 | 5.790 | 5.406 | 26,180,678 |
| 2023-05-26 | 5.750 | 5.810 | 5.690 | 5.750 | 5.368 | 28,518,790 |
| 2023-05-25 | 5.730 | 5.760 | 5.660 | 5.740 | 5.359 | 37,418,163 |
| 2023-05-24 | 5.890 | 5.890 | 5.720 | 5.750 | 5.368 | 51,482,539 |
| 2023-05-23 | 6.020 | 6.080 | 5.920 | 5.920 | 5.527 | 42,044,389 |
| 2023-05-22 | 6.060 | 6.100 | 6.000 | 6.030 | 5.630 | 43,061,265 |
| 2023-05-19 | 6.250 | 6.260 | 6.040 | 6.070 | 5.667 | 75,915,735 |
| 2023-05-18 | 6.090 | 6.390 | 6.070 | 6.280 | 5.863 | 128,384,701 |
| 2023-05-17 | 6.050 | 6.090 | 5.970 | 6.030 | 5.630 | 28,969,691 |
| 2023-05-16 | 6.080 | 6.150 | 6.030 | 6.070 | 5.667 | 39,138,380 |
| 2023-05-15 | 6.010 | 6.100 | 5.890 | 6.070 | 5.667 | 57,257,650 |
| 2023-05-12 | 6.060 | 6.090 | 5.990 | 6.030 | 5.630 | 42,408,023 |
| 2023-05-11 | 6.140 | 6.160 | 6.040 | 6.070 | 5.667 | 47,808,672 |
| 2023-05-10 | 6.300 | 6.310 | 6.050 | 6.080 | 5.676 | 87,007,786 |
| 2023-05-09 | 6.350 | 6.500 | 6.290 | 6.310 | 5.891 | 142,840,924 |
| 2023-05-08 | 6.020 | 6.410 | 6.000 | 6.300 | 5.882 | 143,570,704 |
| 2023-05-05 | 5.990 | 6.130 | 5.960 | 6.010 | 5.611 | 77,214,985 |
| 2023-05-04 | 5.730 | 6.020 | 5.680 | 6.010 | 5.611 | 110,525,974 |
| 2023-04-28 | 5.800 | 5.800 | 5.710 | 5.760 | 5.378 | 55,750,348 |
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.