Hua Xia Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 5.120 | 5.130 | 5.090 | 5.100 | 4.762 | 10,267,909 |
| 2022-07-29 | 5.180 | 5.190 | 5.110 | 5.120 | 4.780 | 13,868,636 |
| 2022-07-28 | 5.140 | 5.200 | 5.130 | 5.180 | 4.836 | 18,894,578 |
| 2022-07-27 | 5.150 | 5.160 | 5.130 | 5.140 | 4.799 | 7,246,034 |
| 2022-07-26 | 5.160 | 5.180 | 5.140 | 5.160 | 4.818 | 9,756,132 |
| 2022-07-25 | 5.130 | 5.160 | 5.120 | 5.150 | 4.808 | 8,022,322 |
| 2022-07-22 | 5.110 | 5.170 | 5.100 | 5.140 | 4.799 | 11,783,264 |
| 2022-07-21 | 5.160 | 5.160 | 5.100 | 5.100 | 4.762 | 10,660,229 |
| 2022-07-20 | 5.150 | 5.170 | 5.130 | 5.150 | 4.808 | 10,448,384 |
| 2022-07-19 | 5.090 | 5.150 | 5.070 | 5.140 | 4.799 | 17,771,088 |
| 2022-07-18 | 5.030 | 5.090 | 5.030 | 5.080 | 4.743 | 15,145,709 |
| 2022-07-15 | 5.080 | 5.100 | 5.020 | 5.020 | 4.687 | 19,253,817 |
| 2022-07-14 | 5.130 | 5.140 | 5.060 | 5.070 | 4.734 | 18,563,148 |
| 2022-07-13 | 5.180 | 5.190 | 5.130 | 5.140 | 4.799 | 15,701,395 |
| 2022-07-12 | 5.140 | 5.190 | 5.130 | 5.180 | 4.836 | 16,782,657 |
| 2022-07-11 | 5.120 | 5.150 | 5.110 | 5.130 | 4.790 | 13,552,182 |
| 2022-07-08 | 5.120 | 5.140 | 5.110 | 5.120 | 4.780 | 6,294,536 |
| 2022-07-07 | 5.130 | 5.140 | 5.100 | 5.110 | 4.771 | 10,513,487 |
| 2022-07-06 | 5.160 | 5.170 | 5.100 | 5.120 | 4.780 | 17,921,317 |
| 2022-07-05 | 5.170 | 5.200 | 5.150 | 5.170 | 4.827 | 12,983,173 |
| 2022-07-04 | 5.180 | 5.190 | 5.150 | 5.170 | 4.827 | 12,723,239 |
| 2022-07-01 | 5.210 | 5.220 | 5.170 | 5.190 | 4.846 | 12,033,161 |
| 2022-06-30 | 5.190 | 5.230 | 5.180 | 5.210 | 4.864 | 16,036,824 |
| 2022-06-29 | 5.170 | 5.230 | 5.160 | 5.190 | 4.846 | 19,211,153 |
| 2022-06-28 | 5.150 | 5.180 | 5.140 | 5.170 | 4.827 | 14,089,305 |
| 2022-06-27 | 5.140 | 5.160 | 5.130 | 5.140 | 4.799 | 14,656,436 |
| 2022-06-24 | 5.150 | 5.160 | 5.110 | 5.140 | 4.799 | 15,065,319 |
| 2022-06-23 | 5.120 | 5.150 | 5.100 | 5.150 | 4.808 | 14,114,806 |
| 2022-06-22 | 5.160 | 5.160 | 5.100 | 5.110 | 4.771 | 13,568,510 |
| 2022-06-21 | 5.120 | 5.170 | 5.120 | 5.160 | 4.818 | 12,489,892 |
| 2022-06-20 | 5.170 | 5.190 | 5.120 | 5.130 | 4.790 | 15,769,375 |
| 2022-06-17 | 5.160 | 5.200 | 5.130 | 5.180 | 4.836 | 20,364,143 |
| 2022-06-16 | 5.220 | 5.240 | 5.160 | 5.180 | 4.836 | 30,164,495 |
| 2022-06-15 | 5.140 | 5.290 | 5.130 | 5.220 | 4.874 | 52,530,356 |
| 2022-06-14 | 5.050 | 5.150 | 5.040 | 5.140 | 4.799 | 30,078,006 |
| 2022-06-13 | 5.060 | 5.090 | 5.040 | 5.060 | 4.724 | 23,449,805 |
| 2022-06-10 | 5.050 | 5.090 | 5.040 | 5.080 | 4.743 | 26,954,462 |
| 2022-06-09 | 5.050 | 5.080 | 5.040 | 5.070 | 4.734 | 24,424,612 |
| 2022-06-08 | 5.110 | 5.110 | 5.040 | 5.050 | 4.715 | 46,038,916 |
| 2022-06-07 | 5.390 | 5.420 | 5.370 | 5.410 | 4.735 | 35,927,152 |
| 2022-06-06 | 5.350 | 5.390 | 5.340 | 5.390 | 4.718 | 27,028,195 |
| 2022-06-02 | 5.350 | 5.360 | 5.330 | 5.360 | 4.692 | 16,266,317 |
| 2022-06-01 | 5.330 | 5.370 | 5.330 | 5.360 | 4.692 | 21,812,956 |
| 2022-05-31 | 5.320 | 5.370 | 5.300 | 5.320 | 4.657 | 28,388,769 |
| 2022-05-30 | 5.330 | 5.340 | 5.310 | 5.310 | 4.648 | 16,071,145 |
| 2022-05-27 | 5.330 | 5.340 | 5.290 | 5.320 | 4.657 | 14,271,540 |
| 2022-05-26 | 5.290 | 5.330 | 5.270 | 5.320 | 4.657 | 16,722,627 |
| 2022-05-25 | 5.260 | 5.290 | 5.250 | 5.280 | 4.622 | 13,506,467 |
| 2022-05-24 | 5.330 | 5.330 | 5.250 | 5.260 | 4.604 | 23,046,096 |
| 2022-05-23 | 5.340 | 5.350 | 5.310 | 5.320 | 4.657 | 19,854,960 |
| 2022-05-20 | 5.300 | 5.340 | 5.290 | 5.330 | 4.665 | 26,880,960 |
| 2022-05-19 | 5.260 | 5.290 | 5.240 | 5.290 | 4.630 | 14,579,718 |
| 2022-05-18 | 5.310 | 5.310 | 5.270 | 5.300 | 4.639 | 13,818,457 |
| 2022-05-17 | 5.300 | 5.320 | 5.260 | 5.310 | 4.648 | 16,807,656 |
| 2022-05-16 | 5.300 | 5.320 | 5.270 | 5.300 | 4.639 | 19,816,860 |
| 2022-05-13 | 5.270 | 5.310 | 5.260 | 5.310 | 4.648 | 17,273,553 |
| 2022-05-12 | 5.250 | 5.280 | 5.240 | 5.260 | 4.604 | 19,330,940 |
| 2022-05-11 | 5.260 | 5.320 | 5.250 | 5.270 | 4.613 | 29,952,521 |
| 2022-05-10 | 5.240 | 5.280 | 5.210 | 5.270 | 4.613 | 33,839,773 |
| 2022-05-09 | 5.250 | 5.280 | 5.240 | 5.270 | 4.613 | 12,377,587 |
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.