Hua Xia Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 5.650 | 5.680 | 5.630 | 5.630 | 4.928 | 27,381,215 |
| 2022-01-27 | 5.680 | 5.700 | 5.630 | 5.650 | 4.945 | 23,831,711 |
| 2022-01-26 | 5.650 | 5.680 | 5.630 | 5.680 | 4.972 | 20,917,735 |
| 2022-01-25 | 5.730 | 5.730 | 5.630 | 5.630 | 4.928 | 30,067,131 |
| 2022-01-24 | 5.730 | 5.760 | 5.700 | 5.730 | 5.015 | 20,434,521 |
| 2022-01-21 | 5.780 | 5.790 | 5.700 | 5.740 | 5.024 | 34,580,386 |
| 2022-01-20 | 5.760 | 5.830 | 5.740 | 5.780 | 5.059 | 40,837,359 |
| 2022-01-19 | 5.730 | 5.770 | 5.730 | 5.760 | 5.042 | 28,128,718 |
| 2022-01-18 | 5.690 | 5.750 | 5.660 | 5.750 | 5.033 | 34,514,386 |
| 2022-01-17 | 5.680 | 5.740 | 5.680 | 5.690 | 4.980 | 15,142,252 |
| 2022-01-14 | 5.770 | 5.780 | 5.680 | 5.690 | 4.980 | 28,669,342 |
| 2022-01-13 | 5.770 | 5.820 | 5.750 | 5.780 | 5.059 | 27,104,962 |
| 2022-01-12 | 5.760 | 5.790 | 5.710 | 5.770 | 5.050 | 29,507,469 |
| 2022-01-11 | 5.740 | 5.810 | 5.730 | 5.750 | 5.033 | 34,697,685 |
| 2022-01-10 | 5.710 | 5.750 | 5.710 | 5.740 | 5.024 | 32,508,642 |
| 2022-01-07 | 5.640 | 5.730 | 5.640 | 5.700 | 4.989 | 37,148,563 |
| 2022-01-06 | 5.660 | 5.670 | 5.640 | 5.640 | 4.937 | 20,367,405 |
| 2022-01-05 | 5.620 | 5.690 | 5.620 | 5.670 | 4.963 | 36,018,508 |
| 2022-01-04 | 5.600 | 5.640 | 5.580 | 5.630 | 4.928 | 26,740,105 |
| 2021-12-31 | 5.590 | 5.610 | 5.580 | 5.600 | 4.902 | 18,110,584 |
| 2021-12-30 | 5.600 | 5.610 | 5.580 | 5.590 | 4.893 | 12,921,461 |
| 2021-12-29 | 5.590 | 5.600 | 5.580 | 5.600 | 4.902 | 10,967,526 |
| 2021-12-28 | 5.590 | 5.600 | 5.580 | 5.600 | 4.902 | 12,591,759 |
| 2021-12-27 | 5.580 | 5.600 | 5.580 | 5.590 | 4.893 | 11,823,090 |
| 2021-12-24 | 5.600 | 5.610 | 5.570 | 5.590 | 4.893 | 17,228,569 |
| 2021-12-23 | 5.590 | 5.600 | 5.580 | 5.600 | 4.902 | 10,357,351 |
| 2021-12-22 | 5.620 | 5.630 | 5.590 | 5.590 | 4.893 | 15,334,435 |
| 2021-12-21 | 5.580 | 5.630 | 5.570 | 5.610 | 4.910 | 16,041,246 |
| 2021-12-20 | 5.570 | 5.590 | 5.570 | 5.570 | 4.875 | 15,389,000 |
| 2021-12-17 | 5.600 | 5.610 | 5.570 | 5.580 | 4.884 | 17,880,847 |
| 2021-12-16 | 5.590 | 5.620 | 5.580 | 5.610 | 4.910 | 13,667,451 |
| 2021-12-15 | 5.580 | 5.600 | 5.570 | 5.580 | 4.884 | 10,862,224 |
| 2021-12-14 | 5.630 | 5.630 | 5.580 | 5.580 | 4.884 | 23,259,190 |
| 2021-12-13 | 5.670 | 5.690 | 5.630 | 5.630 | 4.928 | 31,454,901 |
| 2021-12-10 | 5.670 | 5.690 | 5.650 | 5.670 | 4.963 | 30,191,356 |
| 2021-12-09 | 5.660 | 5.750 | 5.650 | 5.690 | 4.980 | 38,102,535 |
| 2021-12-08 | 5.700 | 5.700 | 5.650 | 5.670 | 4.963 | 24,915,520 |
| 2021-12-07 | 5.700 | 5.710 | 5.670 | 5.700 | 4.989 | 24,007,557 |
| 2021-12-06 | 5.690 | 5.730 | 5.660 | 5.680 | 4.972 | 25,080,504 |
| 2021-12-03 | 5.660 | 5.700 | 5.620 | 5.690 | 4.980 | 23,952,786 |
| 2021-12-02 | 5.670 | 5.680 | 5.640 | 5.660 | 4.954 | 17,408,345 |
| 2021-12-01 | 5.630 | 5.680 | 5.630 | 5.670 | 4.963 | 15,799,029 |
| 2021-11-30 | 5.660 | 5.700 | 5.620 | 5.640 | 4.937 | 24,115,653 |
| 2021-11-29 | 5.670 | 5.750 | 5.640 | 5.680 | 4.972 | 28,382,226 |
| 2021-11-26 | 5.670 | 5.710 | 5.640 | 5.700 | 4.989 | 25,912,627 |
| 2021-11-25 | 5.630 | 5.690 | 5.610 | 5.670 | 4.963 | 24,190,431 |
| 2021-11-24 | 5.630 | 5.650 | 5.600 | 5.630 | 4.928 | 12,244,144 |
| 2021-11-23 | 5.610 | 5.630 | 5.600 | 5.630 | 4.928 | 14,056,348 |
| 2021-11-22 | 5.610 | 5.630 | 5.590 | 5.600 | 4.902 | 16,534,794 |
| 2021-11-19 | 5.610 | 5.630 | 5.570 | 5.630 | 4.928 | 25,714,041 |
| 2021-11-18 | 5.530 | 6.080 | 5.530 | 5.610 | 4.910 | 37,138,712 |
| 2021-11-17 | 5.540 | 5.560 | 5.530 | 5.540 | 4.849 | 10,896,566 |
| 2021-11-16 | 5.570 | 5.580 | 5.530 | 5.550 | 4.858 | 10,685,040 |
| 2021-11-15 | 5.540 | 5.580 | 5.540 | 5.570 | 4.875 | 9,755,019 |
| 2021-11-12 | 5.590 | 5.590 | 5.540 | 5.540 | 4.849 | 12,456,823 |
| 2021-11-11 | 5.520 | 5.590 | 5.510 | 5.590 | 4.893 | 16,329,281 |
| 2021-11-10 | 5.520 | 5.530 | 5.490 | 5.520 | 4.832 | 11,014,800 |
| 2021-11-09 | 5.520 | 5.540 | 5.510 | 5.520 | 4.832 | 11,150,210 |
| 2021-11-08 | 5.530 | 5.540 | 5.500 | 5.510 | 4.823 | 11,154,813 |
| 2021-11-05 | 5.540 | 5.540 | 5.500 | 5.530 | 4.840 | 12,409,805 |
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.