Hua Xia Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 5.330 | 5.330 | 5.260 | 5.260 | 4.604 | 24,612,151 |
| 2022-05-05 | 5.440 | 5.460 | 5.370 | 5.380 | 4.709 | 40,442,125 |
| 2022-04-29 | 5.370 | 5.470 | 5.340 | 5.450 | 4.770 | 33,251,136 |
| 2022-04-28 | 5.370 | 5.440 | 5.320 | 5.390 | 4.718 | 35,347,702 |
| 2022-04-27 | 5.370 | 5.400 | 5.320 | 5.380 | 4.709 | 37,031,157 |
| 2022-04-26 | 5.460 | 5.510 | 5.380 | 5.380 | 4.709 | 30,376,985 |
| 2022-04-25 | 5.560 | 5.620 | 5.450 | 5.450 | 4.770 | 38,214,323 |
| 2022-04-22 | 5.510 | 5.640 | 5.500 | 5.600 | 4.902 | 26,982,819 |
| 2022-04-21 | 5.550 | 5.610 | 5.500 | 5.530 | 4.840 | 26,186,790 |
| 2022-04-20 | 5.610 | 5.630 | 5.560 | 5.570 | 4.875 | 20,772,419 |
| 2022-04-19 | 5.550 | 5.610 | 5.540 | 5.610 | 4.910 | 17,593,384 |
| 2022-04-18 | 5.630 | 5.650 | 5.550 | 5.560 | 4.867 | 25,452,318 |
| 2022-04-15 | 5.630 | 5.700 | 5.610 | 5.670 | 4.963 | 25,720,490 |
| 2022-04-14 | 5.650 | 5.670 | 5.630 | 5.640 | 4.937 | 15,627,321 |
| 2022-04-13 | 5.630 | 5.690 | 5.620 | 5.630 | 4.928 | 21,651,161 |
| 2022-04-12 | 5.640 | 5.690 | 5.570 | 5.660 | 4.954 | 32,190,875 |
| 2022-04-11 | 5.690 | 5.700 | 5.610 | 5.630 | 4.928 | 28,413,362 |
| 2022-04-08 | 5.660 | 5.720 | 5.620 | 5.700 | 4.989 | 34,937,449 |
| 2022-04-07 | 5.720 | 5.760 | 5.660 | 5.660 | 4.954 | 45,997,338 |
| 2022-04-06 | 5.610 | 5.750 | 5.600 | 5.730 | 5.015 | 60,593,025 |
| 2022-04-01 | 5.530 | 5.640 | 5.530 | 5.640 | 4.937 | 40,651,792 |
| 2022-03-31 | 5.460 | 5.590 | 5.440 | 5.560 | 4.867 | 41,591,230 |
| 2022-03-30 | 5.400 | 5.480 | 5.400 | 5.470 | 4.788 | 29,209,329 |
| 2022-03-29 | 5.400 | 5.420 | 5.370 | 5.400 | 4.727 | 19,406,571 |
| 2022-03-28 | 5.340 | 5.420 | 5.280 | 5.420 | 4.744 | 27,398,738 |
| 2022-03-25 | 5.340 | 5.390 | 5.330 | 5.360 | 4.692 | 20,681,664 |
| 2022-03-24 | 5.340 | 5.380 | 5.320 | 5.340 | 4.674 | 14,281,298 |
| 2022-03-23 | 5.370 | 5.380 | 5.320 | 5.360 | 4.692 | 23,810,368 |
| 2022-03-22 | 5.280 | 5.400 | 5.280 | 5.370 | 4.700 | 28,713,960 |
| 2022-03-21 | 5.330 | 5.340 | 5.270 | 5.290 | 4.630 | 24,082,901 |
| 2022-03-18 | 5.240 | 5.370 | 5.230 | 5.340 | 4.674 | 38,329,454 |
| 2022-03-17 | 5.300 | 5.320 | 5.250 | 5.260 | 4.604 | 34,491,222 |
| 2022-03-16 | 5.200 | 5.270 | 5.100 | 5.250 | 4.595 | 44,160,087 |
| 2022-03-15 | 5.360 | 5.360 | 5.150 | 5.150 | 4.508 | 55,195,899 |
| 2022-03-14 | 5.390 | 5.470 | 5.370 | 5.370 | 4.700 | 26,739,531 |
| 2022-03-11 | 5.400 | 5.450 | 5.320 | 5.440 | 4.762 | 32,073,769 |
| 2022-03-10 | 5.450 | 5.480 | 5.410 | 5.420 | 4.744 | 28,079,652 |
| 2022-03-09 | 5.530 | 5.540 | 5.300 | 5.410 | 4.735 | 49,775,862 |
| 2022-03-08 | 5.600 | 5.610 | 5.510 | 5.520 | 4.832 | 36,099,427 |
| 2022-03-07 | 5.650 | 5.660 | 5.590 | 5.600 | 4.902 | 27,152,267 |
| 2022-03-04 | 5.680 | 5.690 | 5.620 | 5.670 | 4.963 | 29,368,803 |
| 2022-03-03 | 5.660 | 5.710 | 5.650 | 5.690 | 4.980 | 41,394,239 |
| 2022-03-02 | 5.640 | 5.680 | 5.630 | 5.650 | 4.945 | 24,719,835 |
| 2022-03-01 | 5.630 | 5.670 | 5.620 | 5.660 | 4.954 | 20,977,187 |
| 2022-02-28 | 5.640 | 5.640 | 5.580 | 5.630 | 4.928 | 41,694,949 |
| 2022-02-25 | 5.640 | 5.670 | 5.620 | 5.640 | 4.937 | 27,912,922 |
| 2022-02-24 | 5.720 | 5.730 | 5.610 | 5.630 | 4.928 | 46,776,020 |
| 2022-02-23 | 5.760 | 5.780 | 5.720 | 5.740 | 5.024 | 39,167,724 |
| 2022-02-22 | 5.740 | 5.790 | 5.710 | 5.740 | 5.024 | 45,873,867 |
| 2022-02-21 | 5.770 | 5.770 | 5.720 | 5.750 | 5.033 | 36,376,156 |
| 2022-02-18 | 5.730 | 5.790 | 5.710 | 5.780 | 5.059 | 26,789,766 |
| 2022-02-17 | 5.750 | 5.790 | 5.730 | 5.730 | 5.015 | 21,064,506 |
| 2022-02-16 | 5.740 | 5.790 | 5.740 | 5.750 | 5.033 | 22,808,301 |
| 2022-02-15 | 5.750 | 5.780 | 5.710 | 5.720 | 5.007 | 26,584,435 |
| 2022-02-14 | 5.850 | 5.850 | 5.740 | 5.760 | 5.042 | 40,384,891 |
| 2022-02-11 | 5.830 | 5.890 | 5.820 | 5.850 | 5.121 | 47,400,536 |
| 2022-02-10 | 5.820 | 5.850 | 5.790 | 5.850 | 5.121 | 35,657,990 |
| 2022-02-09 | 5.820 | 5.860 | 5.790 | 5.820 | 5.094 | 39,382,929 |
| 2022-02-08 | 5.750 | 5.840 | 5.740 | 5.840 | 5.112 | 52,483,533 |
| 2022-02-07 | 5.670 | 5.780 | 5.650 | 5.770 | 5.050 | 41,895,038 |
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.