Hua Xia Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 4.790 | 4.850 | 4.770 | 4.790 | 4.472 | 32,723,526 |
| 2022-10-28 | 4.850 | 4.870 | 4.770 | 4.800 | 4.481 | 24,125,635 |
| 2022-10-27 | 4.860 | 4.880 | 4.850 | 4.850 | 4.528 | 16,525,049 |
| 2022-10-26 | 4.870 | 4.900 | 4.830 | 4.850 | 4.528 | 22,420,297 |
| 2022-10-25 | 4.920 | 4.930 | 4.850 | 4.860 | 4.537 | 30,362,947 |
| 2022-10-24 | 5.040 | 5.040 | 4.900 | 4.910 | 4.584 | 43,266,072 |
| 2022-10-21 | 5.060 | 5.070 | 5.030 | 5.030 | 4.696 | 12,470,585 |
| 2022-10-20 | 5.040 | 5.070 | 5.030 | 5.060 | 4.724 | 15,549,581 |
| 2022-10-19 | 5.070 | 5.080 | 5.030 | 5.040 | 4.706 | 13,974,373 |
| 2022-10-18 | 5.100 | 5.100 | 5.060 | 5.070 | 4.734 | 15,097,635 |
| 2022-10-17 | 5.080 | 5.100 | 5.050 | 5.080 | 4.743 | 17,380,607 |
| 2022-10-14 | 5.080 | 5.100 | 5.050 | 5.080 | 4.743 | 24,952,494 |
| 2022-10-13 | 5.060 | 5.060 | 5.020 | 5.030 | 4.696 | 13,098,279 |
| 2022-10-12 | 5.030 | 5.070 | 5.020 | 5.070 | 4.734 | 14,317,660 |
| 2022-10-11 | 5.050 | 5.080 | 5.020 | 5.030 | 4.696 | 13,478,173 |
| 2022-10-10 | 5.020 | 5.070 | 5.010 | 5.040 | 4.706 | 21,056,762 |
| 2022-09-30 | 5.030 | 5.060 | 5.030 | 5.030 | 4.696 | 14,119,453 |
| 2022-09-29 | 5.090 | 5.100 | 5.010 | 5.030 | 4.696 | 20,998,108 |
| 2022-09-28 | 5.070 | 5.120 | 5.040 | 5.080 | 4.743 | 20,060,527 |
| 2022-09-27 | 5.070 | 5.090 | 5.030 | 5.090 | 4.752 | 16,534,308 |
| 2022-09-26 | 5.110 | 5.170 | 5.060 | 5.070 | 4.734 | 28,970,566 |
| 2022-09-23 | 5.110 | 5.160 | 5.100 | 5.140 | 4.799 | 19,547,965 |
| 2022-09-22 | 5.120 | 5.130 | 5.090 | 5.110 | 4.771 | 12,527,042 |
| 2022-09-21 | 5.110 | 5.150 | 5.080 | 5.130 | 4.790 | 14,737,477 |
| 2022-09-20 | 5.150 | 5.160 | 5.100 | 5.110 | 4.771 | 19,108,982 |
| 2022-09-19 | 5.130 | 5.150 | 5.100 | 5.140 | 4.799 | 32,637,940 |
| 2022-09-16 | 5.240 | 5.250 | 5.130 | 5.130 | 4.790 | 27,295,998 |
| 2022-09-15 | 5.210 | 5.260 | 5.200 | 5.240 | 4.892 | 28,839,136 |
| 2022-09-14 | 5.200 | 5.220 | 5.180 | 5.190 | 4.846 | 17,553,678 |
| 2022-09-13 | 5.270 | 5.270 | 5.220 | 5.230 | 4.883 | 23,747,055 |
| 2022-09-09 | 5.210 | 5.260 | 5.180 | 5.240 | 4.892 | 30,850,134 |
| 2022-09-08 | 5.190 | 5.220 | 5.170 | 5.190 | 4.846 | 26,594,711 |
| 2022-09-07 | 5.200 | 5.210 | 5.160 | 5.180 | 4.836 | 17,489,778 |
| 2022-09-06 | 5.220 | 5.240 | 5.190 | 5.200 | 4.855 | 25,329,620 |
| 2022-09-05 | 5.160 | 5.220 | 5.130 | 5.220 | 4.874 | 35,058,864 |
| 2022-09-02 | 5.180 | 5.190 | 5.150 | 5.150 | 4.808 | 19,990,838 |
| 2022-09-01 | 5.160 | 5.190 | 5.140 | 5.160 | 4.818 | 26,085,494 |
| 2022-08-31 | 5.130 | 5.170 | 5.120 | 5.140 | 4.799 | 26,932,856 |
| 2022-08-30 | 5.120 | 5.180 | 5.100 | 5.130 | 4.790 | 30,138,981 |
| 2022-08-29 | 5.090 | 5.130 | 5.050 | 5.120 | 4.780 | 22,753,052 |
| 2022-08-26 | 5.120 | 5.130 | 5.100 | 5.110 | 4.771 | 13,268,630 |
| 2022-08-25 | 5.100 | 5.120 | 5.080 | 5.120 | 4.780 | 13,947,946 |
| 2022-08-24 | 5.090 | 5.130 | 5.080 | 5.100 | 4.762 | 19,161,752 |
| 2022-08-23 | 5.100 | 5.110 | 5.080 | 5.090 | 4.752 | 10,212,774 |
| 2022-08-22 | 5.110 | 5.120 | 5.090 | 5.110 | 4.771 | 13,613,287 |
| 2022-08-19 | 5.090 | 5.140 | 5.090 | 5.100 | 4.762 | 20,002,869 |
| 2022-08-18 | 5.130 | 5.140 | 5.100 | 5.100 | 4.762 | 14,250,683 |
| 2022-08-17 | 5.110 | 5.150 | 5.090 | 5.150 | 4.808 | 19,813,102 |
| 2022-08-16 | 5.110 | 5.130 | 5.090 | 5.100 | 4.762 | 15,266,831 |
| 2022-08-15 | 5.150 | 5.150 | 5.100 | 5.110 | 4.771 | 19,269,725 |
| 2022-08-12 | 5.170 | 5.170 | 5.140 | 5.160 | 4.818 | 13,054,801 |
| 2022-08-11 | 5.150 | 5.170 | 5.110 | 5.160 | 4.818 | 18,339,265 |
| 2022-08-10 | 5.120 | 5.160 | 5.120 | 5.140 | 4.799 | 11,325,652 |
| 2022-08-09 | 5.090 | 5.150 | 5.090 | 5.110 | 4.771 | 19,698,653 |
| 2022-08-08 | 5.070 | 5.090 | 5.060 | 5.060 | 4.724 | 8,075,513 |
| 2022-08-05 | 5.050 | 5.090 | 5.020 | 5.080 | 4.743 | 10,547,923 |
| 2022-08-04 | 5.030 | 5.050 | 5.020 | 5.030 | 4.696 | 8,186,634 |
| 2022-08-03 | 5.040 | 5.070 | 5.010 | 5.010 | 4.677 | 14,711,005 |
| 2022-08-02 | 5.090 | 5.090 | 5.010 | 5.050 | 4.715 | 22,893,031 |
| 2022-08-01 | 5.120 | 5.130 | 5.090 | 5.100 | 4.762 | 10,267,909 |
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.