Hua Xia Bank Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	6.980	7.030	6.900	6.920	6.920	56,304,746
2026-07-15	6.900	7.000	6.870	6.980	6.980	72,206,582
2026-07-14	6.840	6.940	6.810	6.930	6.930	76,171,330
2026-07-13	6.760	6.860	6.740	6.860	6.860	64,267,104
2026-07-10	6.740	6.810	6.710	6.780	6.780	52,788,626
2026-07-09	6.780	6.790	6.680	6.730	6.730	55,171,787
2026-07-08	6.730	6.820	6.700	6.800	6.800	50,514,045
2026-07-07	6.760	6.800	6.660	6.760	6.760	55,166,382
2026-07-06	6.640	6.800	6.600	6.790	6.790	72,826,706
2026-07-03	6.590	6.690	6.570	6.660	6.660	64,404,360
2026-07-02	6.480	6.620	6.460	6.610	6.610	77,382,716
2026-07-01	6.390	6.520	6.370	6.460	6.460	46,125,505
2026-06-30	6.490	6.520	6.380	6.390	6.390	65,439,925
2026-06-29	6.510	6.540	6.340	6.520	6.520	99,866,985
2026-06-26	6.650	6.680	6.510	6.510	6.510	73,331,680
2026-06-25	6.620	6.710	6.610	6.650	6.650	53,998,217
2026-06-24	6.820	6.850	6.650	6.660	6.660	75,259,111
2026-06-23	6.740	6.890	6.720	6.840	6.840	84,087,892
2026-06-22	6.640	6.750	6.590	6.740	6.740	78,074,228
2026-06-18	6.830	6.830	6.630	6.630	6.630	75,951,471
2026-06-17	6.880	6.920	6.780	6.820	6.820	60,456,075
2026-06-16	6.910	6.940	6.850	6.860	6.860	47,198,151
2026-06-15	6.980	7.010	6.900	6.930	6.930	72,813,393
2026-06-12	6.880	6.990	6.840	6.990	6.990	84,609,418
2026-06-11	6.930	6.950	6.870	6.910	6.910	53,551,088
2026-06-10	6.870	6.950	6.850	6.940	6.940	53,175,454
2026-06-09	6.790	6.920	6.760	6.880	6.880	81,780,043
2026-06-08	6.790	6.870	6.760	6.790	6.790	62,061,029
2026-06-05	6.720	6.860	6.720	6.830	6.830	82,626,720
2026-06-04	6.830	6.870	6.680	6.720	6.720	71,994,640
2026-06-03	6.900	6.920	6.770	6.850	6.850	75,450,011
2026-06-02	6.840	6.950	6.830	6.920	6.920	78,257,525
2026-06-01	6.720	6.860	6.680	6.860	6.860	93,368,808
2026-05-29	6.560	6.720	6.540	6.710	6.710	100,798,693
2026-05-28	6.670	6.710	6.550	6.570	6.570	79,227,325
2026-05-27	6.750	6.760	6.630	6.680	6.680	75,033,508
2026-05-26	6.750	6.810	6.690	6.750	6.750	68,073,395
2026-05-25	6.730	6.810	6.720	6.750	6.750	54,185,884
2026-05-22	6.690	6.770	6.640	6.750	6.750	72,860,728
2026-05-21	6.660	6.740	6.650	6.700	6.700	76,149,522
2026-05-20	6.660	6.690	6.630	6.670	6.670	51,553,039
2026-05-19	6.600	6.720	6.600	6.650	6.650	72,787,896
2026-05-18	6.590	6.660	6.580	6.600	6.600	67,616,255
2026-05-15	6.580	6.640	6.550	6.600	6.600	67,507,154
2026-05-14	6.560	6.610	6.520	6.580	6.580	72,617,772
2026-05-13	6.590	6.610	6.550	6.570	6.570	66,372,030
2026-05-12	6.640	6.660	6.550	6.580	6.580	99,362,034
2026-05-11	6.650	6.660	6.610	6.640	6.640	84,862,680
2026-05-08	6.650	6.690	6.630	6.660	6.660	74,721,315
2026-05-07	6.740	6.780	6.640	6.650	6.650	117,340,559
2026-05-06	6.890	6.920	6.710	6.740	6.740	151,132,518
2026-04-30	7.110	7.130	6.890	6.890	6.890	168,884,063
2026-04-29	7.170	7.240	7.110	7.230	7.230	54,939,300
2026-04-28	7.050	7.200	7.050	7.190	7.190	68,604,490
2026-04-27	7.150	7.190	7.030	7.070	7.070	70,341,485
2026-04-24	7.190	7.200	7.110	7.150	7.150	44,346,473
2026-04-23	7.100	7.220	7.090	7.180	7.180	59,606,707
2026-04-22	7.180	7.190	7.080	7.100	7.100	52,651,612
2026-04-21	7.200	7.270	7.160	7.180	7.180	42,880,588
2026-04-20	7.140	7.230	7.110	7.200	7.200	46,655,030

← NewerPage 2 of 2 · 120 trading days

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.