Hua Xia Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 5.240 | 5.250 | 5.210 | 5.210 | 4.864 | 20,718,925 |
| 2023-01-30 | 5.260 | 5.280 | 5.230 | 5.240 | 4.892 | 27,834,662 |
| 2023-01-20 | 5.210 | 5.230 | 5.200 | 5.230 | 4.883 | 18,506,244 |
| 2023-01-19 | 5.200 | 5.220 | 5.190 | 5.210 | 4.864 | 17,267,842 |
| 2023-01-18 | 5.160 | 5.250 | 5.150 | 5.220 | 4.874 | 32,613,524 |
| 2023-01-17 | 5.200 | 5.200 | 5.140 | 5.170 | 4.827 | 29,431,441 |
| 2023-01-16 | 5.220 | 5.260 | 5.180 | 5.200 | 4.855 | 40,394,317 |
| 2023-01-13 | 5.170 | 5.230 | 5.160 | 5.220 | 4.874 | 24,608,696 |
| 2023-01-12 | 5.210 | 5.220 | 5.160 | 5.170 | 4.827 | 18,981,966 |
| 2023-01-11 | 5.220 | 5.240 | 5.200 | 5.220 | 4.874 | 16,810,087 |
| 2023-01-10 | 5.280 | 5.280 | 5.210 | 5.210 | 4.864 | 13,935,261 |
| 2023-01-09 | 5.250 | 5.330 | 5.230 | 5.280 | 4.930 | 24,729,341 |
| 2023-01-06 | 5.260 | 5.290 | 5.230 | 5.250 | 4.902 | 14,222,438 |
| 2023-01-05 | 5.280 | 5.300 | 5.250 | 5.270 | 4.920 | 16,800,833 |
| 2023-01-04 | 5.210 | 5.290 | 5.200 | 5.270 | 4.920 | 28,831,236 |
| 2023-01-03 | 5.200 | 5.210 | 5.150 | 5.210 | 4.864 | 20,770,440 |
| 2022-12-30 | 5.190 | 5.210 | 5.170 | 5.190 | 4.846 | 12,639,305 |
| 2022-12-29 | 5.190 | 5.190 | 5.110 | 5.180 | 4.836 | 19,908,784 |
| 2022-12-28 | 5.180 | 5.230 | 5.160 | 5.180 | 4.836 | 17,261,858 |
| 2022-12-27 | 5.140 | 5.210 | 5.130 | 5.180 | 4.836 | 15,067,242 |
| 2022-12-26 | 5.130 | 5.140 | 5.100 | 5.120 | 4.780 | 12,440,052 |
| 2022-12-23 | 5.160 | 5.180 | 5.120 | 5.120 | 4.780 | 12,091,950 |
| 2022-12-22 | 5.200 | 5.230 | 5.150 | 5.170 | 4.827 | 14,894,854 |
| 2022-12-21 | 5.180 | 5.220 | 5.150 | 5.170 | 4.827 | 14,951,195 |
| 2022-12-20 | 5.210 | 5.230 | 5.150 | 5.170 | 4.827 | 21,149,005 |
| 2022-12-19 | 5.290 | 5.320 | 5.200 | 5.220 | 4.874 | 22,661,722 |
| 2022-12-16 | 5.240 | 5.310 | 5.230 | 5.300 | 4.948 | 22,018,658 |
| 2022-12-15 | 5.300 | 5.300 | 5.240 | 5.240 | 4.892 | 20,696,609 |
| 2022-12-14 | 5.290 | 5.330 | 5.250 | 5.310 | 4.958 | 20,868,910 |
| 2022-12-13 | 5.290 | 5.330 | 5.270 | 5.310 | 4.958 | 20,514,621 |
| 2022-12-12 | 5.330 | 5.340 | 5.250 | 5.270 | 4.920 | 30,291,666 |
| 2022-12-09 | 5.380 | 5.410 | 5.300 | 5.300 | 4.948 | 43,243,164 |
| 2022-12-08 | 5.340 | 5.390 | 5.330 | 5.380 | 5.023 | 33,715,189 |
| 2022-12-07 | 5.330 | 5.390 | 5.280 | 5.340 | 4.986 | 43,779,350 |
| 2022-12-06 | 5.300 | 5.370 | 5.300 | 5.350 | 4.995 | 47,528,059 |
| 2022-12-05 | 5.210 | 5.340 | 5.210 | 5.320 | 4.967 | 60,947,741 |
| 2022-12-02 | 5.190 | 5.200 | 5.130 | 5.190 | 4.846 | 25,947,241 |
| 2022-12-01 | 5.270 | 5.280 | 5.170 | 5.190 | 4.846 | 35,233,963 |
| 2022-11-30 | 5.230 | 5.290 | 5.210 | 5.240 | 4.892 | 46,879,248 |
| 2022-11-29 | 5.100 | 5.270 | 5.090 | 5.240 | 4.892 | 58,803,782 |
| 2022-11-28 | 5.110 | 5.110 | 5.030 | 5.090 | 4.752 | 31,001,118 |
| 2022-11-25 | 5.060 | 5.160 | 5.060 | 5.150 | 4.808 | 35,211,985 |
| 2022-11-24 | 5.090 | 5.120 | 5.050 | 5.060 | 4.724 | 24,870,864 |
| 2022-11-23 | 5.040 | 5.150 | 5.030 | 5.090 | 4.752 | 47,321,921 |
| 2022-11-22 | 4.930 | 5.070 | 4.920 | 5.030 | 4.696 | 36,620,185 |
| 2022-11-21 | 4.940 | 4.950 | 4.910 | 4.930 | 4.603 | 17,549,423 |
| 2022-11-18 | 4.990 | 4.990 | 4.940 | 4.950 | 4.621 | 17,416,600 |
| 2022-11-17 | 4.990 | 5.000 | 4.960 | 4.980 | 4.649 | 15,516,291 |
| 2022-11-16 | 5.020 | 5.030 | 4.980 | 5.000 | 4.668 | 14,595,352 |
| 2022-11-15 | 5.000 | 5.050 | 4.980 | 5.020 | 4.687 | 23,380,751 |
| 2022-11-14 | 4.990 | 5.050 | 4.980 | 5.000 | 4.668 | 35,099,090 |
| 2022-11-11 | 4.940 | 5.000 | 4.920 | 4.980 | 4.649 | 35,462,212 |
| 2022-11-10 | 4.880 | 4.900 | 4.860 | 4.900 | 4.575 | 11,238,513 |
| 2022-11-09 | 4.910 | 4.920 | 4.880 | 4.890 | 4.565 | 10,142,083 |
| 2022-11-08 | 4.900 | 4.910 | 4.880 | 4.900 | 4.575 | 12,094,713 |
| 2022-11-07 | 4.890 | 4.910 | 4.870 | 4.910 | 4.584 | 16,650,123 |
| 2022-11-04 | 4.830 | 4.900 | 4.820 | 4.900 | 4.575 | 21,060,632 |
| 2022-11-03 | 4.830 | 4.850 | 4.810 | 4.830 | 4.509 | 14,071,244 |
| 2022-11-02 | 4.830 | 4.870 | 4.810 | 4.850 | 4.528 | 16,977,152 |
| 2022-11-01 | 4.790 | 4.850 | 4.780 | 4.840 | 4.519 | 24,651,631 |
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.