Hua Xia Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 5.830 | 5.840 | 5.710 | 5.790 | 5.406 | 48,438,549 |
| 2023-04-25 | 5.730 | 5.900 | 5.720 | 5.840 | 5.452 | 64,857,352 |
| 2023-04-24 | 5.760 | 5.810 | 5.710 | 5.730 | 5.350 | 41,737,965 |
| 2023-04-21 | 5.770 | 5.900 | 5.740 | 5.770 | 5.387 | 65,902,180 |
| 2023-04-20 | 5.760 | 5.800 | 5.690 | 5.780 | 5.396 | 48,084,103 |
| 2023-04-19 | 5.670 | 5.810 | 5.660 | 5.750 | 5.368 | 75,695,366 |
| 2023-04-18 | 5.570 | 5.700 | 5.550 | 5.670 | 5.294 | 68,820,614 |
| 2023-04-17 | 5.440 | 5.580 | 5.430 | 5.580 | 5.210 | 51,469,724 |
| 2023-04-14 | 5.460 | 5.480 | 5.430 | 5.450 | 5.088 | 20,723,777 |
| 2023-04-13 | 5.420 | 5.470 | 5.410 | 5.440 | 5.079 | 27,651,611 |
| 2023-04-12 | 5.380 | 5.440 | 5.370 | 5.420 | 5.060 | 29,532,365 |
| 2023-04-11 | 5.360 | 5.380 | 5.330 | 5.370 | 5.014 | 20,232,454 |
| 2023-04-10 | 5.390 | 5.390 | 5.350 | 5.360 | 5.004 | 19,493,867 |
| 2023-04-07 | 5.400 | 5.400 | 5.360 | 5.380 | 5.023 | 19,267,300 |
| 2023-04-06 | 5.430 | 5.440 | 5.380 | 5.390 | 5.032 | 23,673,713 |
| 2023-04-04 | 5.400 | 5.460 | 5.380 | 5.450 | 5.088 | 31,597,108 |
| 2023-04-03 | 5.400 | 5.420 | 5.370 | 5.410 | 5.051 | 27,736,383 |
| 2023-03-31 | 5.400 | 5.440 | 5.370 | 5.380 | 5.023 | 24,000,127 |
| 2023-03-30 | 5.400 | 5.450 | 5.360 | 5.420 | 5.060 | 27,043,505 |
| 2023-03-29 | 5.420 | 5.440 | 5.360 | 5.370 | 5.014 | 18,944,284 |
| 2023-03-28 | 5.380 | 5.440 | 5.370 | 5.410 | 5.051 | 20,872,999 |
| 2023-03-27 | 5.410 | 5.430 | 5.360 | 5.370 | 5.014 | 30,505,381 |
| 2023-03-24 | 5.440 | 5.450 | 5.400 | 5.400 | 5.042 | 28,587,226 |
| 2023-03-23 | 5.390 | 5.450 | 5.380 | 5.440 | 5.079 | 19,826,401 |
| 2023-03-22 | 5.360 | 5.410 | 5.340 | 5.410 | 5.051 | 28,066,923 |
| 2023-03-21 | 5.360 | 5.410 | 5.330 | 5.350 | 4.995 | 30,271,807 |
| 2023-03-20 | 5.350 | 5.430 | 5.340 | 5.350 | 4.995 | 42,476,007 |
| 2023-03-17 | 5.350 | 5.400 | 5.330 | 5.340 | 4.986 | 33,839,859 |
| 2023-03-16 | 5.280 | 5.380 | 5.260 | 5.330 | 4.976 | 40,836,559 |
| 2023-03-15 | 5.290 | 5.310 | 5.270 | 5.300 | 4.948 | 21,662,468 |
| 2023-03-14 | 5.280 | 5.290 | 5.200 | 5.260 | 4.911 | 30,213,302 |
| 2023-03-13 | 5.250 | 5.310 | 5.240 | 5.300 | 4.948 | 29,899,174 |
| 2023-03-10 | 5.330 | 5.360 | 5.260 | 5.280 | 4.930 | 32,857,404 |
| 2023-03-09 | 5.360 | 5.420 | 5.350 | 5.360 | 5.004 | 27,956,152 |
| 2023-03-08 | 5.350 | 5.380 | 5.330 | 5.370 | 5.014 | 30,374,661 |
| 2023-03-07 | 5.320 | 5.510 | 5.320 | 5.380 | 5.023 | 87,568,148 |
| 2023-03-06 | 5.350 | 5.390 | 5.320 | 5.320 | 4.967 | 34,732,220 |
| 2023-03-03 | 5.290 | 5.370 | 5.270 | 5.360 | 5.004 | 42,194,628 |
| 2023-03-02 | 5.260 | 5.290 | 5.250 | 5.290 | 4.939 | 25,083,944 |
| 2023-03-01 | 5.210 | 5.270 | 5.210 | 5.260 | 4.911 | 27,686,360 |
| 2023-02-28 | 5.190 | 5.220 | 5.180 | 5.220 | 4.874 | 22,350,419 |
| 2023-02-27 | 5.200 | 5.220 | 5.180 | 5.180 | 4.836 | 21,367,252 |
| 2023-02-24 | 5.220 | 5.240 | 5.200 | 5.200 | 4.855 | 31,908,099 |
| 2023-02-23 | 5.190 | 5.210 | 5.180 | 5.190 | 4.846 | 22,760,678 |
| 2023-02-22 | 5.200 | 5.210 | 5.180 | 5.180 | 4.836 | 14,623,397 |
| 2023-02-21 | 5.190 | 5.210 | 5.170 | 5.210 | 4.864 | 27,924,868 |
| 2023-02-20 | 5.100 | 5.180 | 5.100 | 5.180 | 4.836 | 34,181,450 |
| 2023-02-17 | 5.130 | 5.150 | 5.090 | 5.090 | 4.752 | 25,413,340 |
| 2023-02-16 | 5.140 | 5.180 | 5.120 | 5.130 | 4.790 | 32,238,705 |
| 2023-02-15 | 5.150 | 5.160 | 5.130 | 5.140 | 4.799 | 18,693,086 |
| 2023-02-14 | 5.140 | 5.160 | 5.140 | 5.150 | 4.808 | 23,470,671 |
| 2023-02-13 | 5.150 | 5.160 | 5.130 | 5.140 | 4.799 | 25,952,150 |
| 2023-02-10 | 5.150 | 5.160 | 5.140 | 5.150 | 4.808 | 18,155,185 |
| 2023-02-09 | 5.130 | 5.160 | 5.130 | 5.160 | 4.818 | 18,156,935 |
| 2023-02-08 | 5.150 | 5.160 | 5.130 | 5.130 | 4.790 | 13,516,549 |
| 2023-02-07 | 5.150 | 5.160 | 5.140 | 5.150 | 4.808 | 20,557,246 |
| 2023-02-06 | 5.170 | 5.170 | 5.130 | 5.140 | 4.799 | 23,297,663 |
| 2023-02-03 | 5.190 | 5.200 | 5.150 | 5.160 | 4.818 | 30,470,143 |
| 2023-02-02 | 5.240 | 5.240 | 5.190 | 5.190 | 4.846 | 22,620,279 |
| 2023-02-01 | 5.220 | 5.230 | 5.200 | 5.220 | 4.874 | 19,148,395 |
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.