Hua Xia Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	6.580	6.610	6.530	6.540	6.540	72,153,844
2026-01-14	6.770	6.780	6.570	6.580	6.580	152,093,803
2026-01-13	6.780	6.830	6.770	6.770	6.770	57,039,239
2026-01-12	6.760	6.790	6.750	6.780	6.780	42,275,288
2026-01-09	6.780	6.790	6.760	6.770	6.770	40,199,448
2026-01-08	6.830	6.840	6.760	6.790	6.790	63,966,113
2026-01-07	6.890	6.910	6.830	6.830	6.830	57,975,622
2026-01-06	6.860	6.900	6.840	6.900	6.900	45,204,614
2026-01-05	6.860	6.890	6.840	6.860	6.860	49,163,291
2025-12-31	6.840	6.890	6.840	6.870	6.870	33,496,702
2025-12-30	6.880	6.890	6.830	6.850	6.850	36,360,346
2025-12-29	6.830	6.890	6.810	6.890	6.890	53,803,587
2025-12-26	6.840	6.860	6.820	6.820	6.820	31,306,510
2025-12-25	6.840	6.880	6.830	6.850	6.850	31,256,774
2025-12-24	6.830	6.850	6.800	6.840	6.840	31,722,277
2025-12-23	6.830	6.880	6.820	6.830	6.830	32,971,868
2025-12-22	6.860	6.870	6.820	6.830	6.830	34,434,977
2025-12-19	6.860	6.880	6.830	6.850	6.850	40,508,931
2025-12-18	6.780	6.880	6.760	6.870	6.870	56,357,797
2025-12-17	6.790	6.820	6.750	6.780	6.780	49,422,145
2025-12-16	6.850	6.870	6.780	6.800	6.800	43,362,290
2025-12-15	6.800	6.870	6.790	6.850	6.850	52,966,234
2025-12-12	6.800	6.830	6.760	6.780	6.780	70,952,581
2025-12-11	6.830	6.850	6.790	6.800	6.800	44,708,678
2025-12-10	6.870	6.890	6.800	6.830	6.830	50,208,943
2025-12-09	6.950	6.950	6.870	6.870	6.870	40,710,936
2025-12-08	6.870	6.970	6.860	6.940	6.940	70,548,740
2025-12-05	6.900	6.930	6.830	6.850	6.850	61,844,244
2025-12-04	6.970	6.990	6.890	6.900	6.900	75,121,007
2025-12-03	7.000	7.040	6.960	6.970	6.970	64,718,791
2025-12-02	7.000	7.030	6.970	7.000	7.000	48,625,928
2025-12-01	6.930	7.050	6.920	7.010	7.010	92,231,264
2025-11-28	6.990	7.000	6.930	6.930	6.930	69,266,523
2025-11-27	6.990	7.030	6.940	7.000	7.000	48,571,072
2025-11-26	7.060	7.090	6.980	7.000	7.000	59,630,120
2025-11-25	6.940	7.060	6.900	7.060	7.060	87,252,735
2025-11-24	7.010	7.040	6.920	6.930	6.930	89,463,219
2025-11-21	7.110	7.150	6.980	6.990	6.990	101,248,537
2025-11-20	6.970	7.170	6.960	7.110	7.110	137,321,972
2025-11-19	6.930	7.000	6.920	6.980	6.980	70,146,468
2025-11-18	6.990	7.000	6.910	6.930	6.930	52,286,914
2025-11-17	7.010	7.030	6.940	6.980	6.980	66,493,079
2025-11-14	6.980	7.060	6.970	7.010	7.010	78,606,610
2025-11-13	7.020	7.050	6.930	6.980	6.980	72,032,250
2025-11-12	7.010	7.080	7.000	7.010	7.010	77,192,241
2025-11-11	6.980	7.030	6.970	6.990	6.990	50,197,253
2025-11-10	6.930	6.990	6.910	6.990	6.990	61,849,687
2025-11-07	6.940	7.010	6.920	6.940	6.940	75,652,479
2025-11-06	6.950	6.990	6.910	6.940	6.940	56,966,014
2025-11-05	6.990	7.010	6.920	6.960	6.960	63,868,528
2025-11-04	6.900	7.000	6.880	6.990	6.990	81,162,887
2025-11-03	6.800	6.910	6.800	6.890	6.890	79,365,891
2025-10-31	6.820	6.840	6.760	6.810	6.810	67,058,537
2025-10-30	6.810	6.870	6.810	6.810	6.810	72,080,166
2025-10-29	6.910	6.920	6.790	6.820	6.820	81,195,347
2025-10-28	6.990	7.020	6.880	6.910	6.910	94,665,247
2025-10-27	7.020	7.030	6.890	6.980	6.980	107,403,762
2025-10-24	7.010	7.130	6.980	7.020	7.020	143,402,550
2025-10-23	6.970	7.050	6.910	7.000	7.000	90,844,519
2025-10-22	6.860	6.970	6.850	6.960	6.960	88,647,334

← NewerPage 4 of 21 · 1,213 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.