Hua Xia Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	7.200	7.220	7.130	7.140	7.140	38,397,136
2026-04-16	7.250	7.280	7.170	7.210	7.210	46,881,044
2026-04-15	7.310	7.320	7.240	7.270	7.270	39,210,739
2026-04-14	7.250	7.310	7.220	7.310	7.310	35,818,389
2026-04-13	7.250	7.270	7.200	7.260	7.260	30,701,677
2026-04-10	7.330	7.330	7.230	7.260	7.260	48,314,530
2026-04-09	7.420	7.430	7.260	7.320	7.320	58,668,323
2026-04-08	7.350	7.430	7.300	7.420	7.420	63,306,304
2026-04-07	7.380	7.390	7.290	7.350	7.350	44,322,894
2026-04-03	7.470	7.480	7.330	7.400	7.400	82,725,009
2026-04-02	7.400	7.520	7.370	7.490	7.490	94,647,252
2026-04-01	7.360	7.460	7.350	7.380	7.380	82,946,230
2026-03-31	7.260	7.430	7.230	7.320	7.320	105,966,792
2026-03-30	7.110	7.220	7.090	7.200	7.200	57,692,100
2026-03-27	7.130	7.180	7.090	7.140	7.140	42,001,099
2026-03-26	7.170	7.230	7.120	7.150	7.150	47,380,086
2026-03-25	7.120	7.220	7.040	7.180	7.180	61,006,123
2026-03-24	6.980	7.140	6.980	7.110	7.110	66,321,949
2026-03-23	7.130	7.140	6.920	6.940	6.940	105,729,381
2026-03-20	7.130	7.240	7.120	7.180	7.180	71,691,682
2026-03-19	7.220	7.270	7.100	7.130	7.130	74,044,908
2026-03-18	7.270	7.290	7.190	7.240	7.240	69,751,827
2026-03-17	7.150	7.290	7.140	7.260	7.260	80,416,812
2026-03-16	7.170	7.250	7.130	7.150	7.150	86,586,600
2026-03-13	7.030	7.260	7.010	7.160	7.160	108,768,780
2026-03-12	6.960	7.050	6.930	7.040	7.040	63,629,072
2026-03-11	6.920	6.980	6.900	6.960	6.960	48,854,005
2026-03-10	6.820	6.940	6.800	6.920	6.920	68,801,396
2026-03-09	6.850	6.900	6.800	6.830	6.830	63,946,151
2026-03-06	6.840	6.890	6.800	6.860	6.860	54,446,717
2026-03-05	6.730	6.860	6.710	6.840	6.840	75,477,456
2026-03-04	6.780	6.790	6.700	6.750	6.750	75,868,839
2026-03-03	6.770	6.860	6.730	6.790	6.790	100,166,880
2026-03-02	6.680	6.810	6.660	6.780	6.780	109,122,185
2026-02-27	6.660	6.730	6.650	6.690	6.690	54,399,496
2026-02-26	6.650	6.710	6.630	6.670	6.670	41,914,045
2026-02-25	6.740	6.750	6.640	6.650	6.650	76,069,340
2026-02-24	6.750	6.770	6.720	6.740	6.740	61,469,940
2026-02-13	6.680	6.800	6.680	6.730	6.730	110,522,416
2026-02-12	6.660	6.670	6.560	6.600	6.600	45,599,259
2026-02-11	6.640	6.680	6.620	6.670	6.670	41,273,123
2026-02-10	6.600	6.660	6.590	6.650	6.650	41,056,756
2026-02-09	6.580	6.650	6.550	6.610	6.610	46,665,928
2026-02-06	6.580	6.600	6.530	6.580	6.580	63,668,546
2026-02-05	6.490	6.590	6.480	6.580	6.580	74,187,231
2026-02-04	6.420	6.490	6.400	6.480	6.480	55,943,991
2026-02-03	6.430	6.440	6.370	6.420	6.420	64,165,278
2026-02-02	6.380	6.530	6.370	6.430	6.430	106,425,706
2026-01-30	6.440	6.500	6.340	6.340	6.340	78,962,326
2026-01-29	6.340	6.450	6.310	6.450	6.450	95,254,798
2026-01-28	6.340	6.420	6.330	6.340	6.340	99,947,234
2026-01-27	6.390	6.400	6.330	6.330	6.330	64,603,534
2026-01-26	6.340	6.410	6.320	6.380	6.380	80,064,829
2026-01-23	6.360	6.400	6.320	6.330	6.330	70,022,247
2026-01-22	6.500	6.560	6.420	6.440	6.340	126,874,614
2026-01-21	6.550	6.580	6.480	6.500	6.399	57,339,124
2026-01-20	6.460	6.570	6.460	6.560	6.458	60,292,917
2026-01-19	6.460	6.490	6.450	6.460	6.360	46,376,716
2026-01-16	6.550	6.580	6.410	6.450	6.450	112,224,691
2026-01-15	6.580	6.610	6.530	6.540	6.540	72,153,844

← NewerPage 3 of 21 · 1,212 trading daysOlder →

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.