Hua Xia Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 6.830 | 6.880 | 6.800 | 6.860 | 6.860 | 80,064,570 |
| 2025-10-20 | 6.800 | 6.840 | 6.690 | 6.840 | 6.840 | 93,845,594 |
| 2025-10-17 | 6.850 | 6.890 | 6.780 | 6.800 | 6.800 | 103,174,839 |
| 2025-10-16 | 6.770 | 6.860 | 6.760 | 6.850 | 6.850 | 115,458,831 |
| 2025-10-15 | 6.730 | 6.790 | 6.700 | 6.780 | 6.780 | 120,298,446 |
| 2025-10-14 | 6.590 | 6.770 | 6.540 | 6.740 | 6.740 | 167,044,865 |
| 2025-10-13 | 6.500 | 6.630 | 6.430 | 6.610 | 6.610 | 148,391,142 |
| 2025-10-10 | 6.540 | 6.690 | 6.520 | 6.560 | 6.560 | 230,343,404 |
| 2025-10-09 | 6.580 | 6.600 | 6.510 | 6.530 | 6.530 | 229,653,418 |
| 2025-09-30 | 6.670 | 6.670 | 6.530 | 6.580 | 6.580 | 123,762,640 |
| 2025-09-29 | 6.730 | 6.740 | 6.640 | 6.670 | 6.670 | 88,106,997 |
| 2025-09-26 | 6.720 | 6.750 | 6.650 | 6.730 | 6.730 | 59,467,631 |
| 2025-09-25 | 6.800 | 6.800 | 6.710 | 6.730 | 6.730 | 74,080,469 |
| 2025-09-24 | 6.850 | 6.900 | 6.790 | 6.800 | 6.800 | 91,701,611 |
| 2025-09-23 | 6.790 | 6.860 | 6.730 | 6.840 | 6.840 | 112,652,936 |
| 2025-09-22 | 6.810 | 6.840 | 6.750 | 6.770 | 6.770 | 49,205,981 |
| 2025-09-19 | 6.820 | 6.870 | 6.760 | 6.810 | 6.810 | 79,422,636 |
| 2025-09-18 | 6.940 | 6.950 | 6.790 | 6.810 | 6.810 | 106,036,798 |
| 2025-09-17 | 6.980 | 7.000 | 6.910 | 6.920 | 6.920 | 91,623,042 |
| 2025-09-16 | 7.110 | 7.160 | 6.960 | 6.980 | 6.980 | 136,066,647 |
| 2025-09-15 | 7.160 | 7.220 | 7.040 | 7.110 | 7.110 | 95,235,107 |
| 2025-09-12 | 7.300 | 7.320 | 7.160 | 7.170 | 7.170 | 102,217,404 |
| 2025-09-11 | 7.260 | 7.320 | 7.220 | 7.310 | 7.310 | 51,660,244 |
| 2025-09-10 | 7.270 | 7.310 | 7.240 | 7.260 | 7.260 | 41,877,339 |
| 2025-09-09 | 7.260 | 7.290 | 7.230 | 7.280 | 7.280 | 49,014,287 |
| 2025-09-08 | 7.310 | 7.380 | 7.240 | 7.270 | 7.270 | 86,273,898 |
| 2025-09-05 | 7.430 | 7.440 | 7.300 | 7.340 | 7.340 | 68,619,172 |
| 2025-09-04 | 7.440 | 7.470 | 7.300 | 7.450 | 7.450 | 63,724,732 |
| 2025-09-03 | 7.500 | 7.540 | 7.420 | 7.460 | 7.460 | 54,482,899 |
| 2025-09-02 | 7.430 | 7.500 | 7.410 | 7.500 | 7.500 | 81,661,612 |
| 2025-09-01 | 7.580 | 7.700 | 7.420 | 7.420 | 7.420 | 117,423,647 |
| 2025-08-29 | 7.780 | 7.980 | 7.560 | 7.570 | 7.570 | 194,428,892 |
| 2025-08-28 | 7.710 | 7.800 | 7.670 | 7.720 | 7.720 | 49,671,629 |
| 2025-08-27 | 7.860 | 7.870 | 7.700 | 7.710 | 7.710 | 59,524,562 |
| 2025-08-26 | 7.960 | 7.970 | 7.850 | 7.870 | 7.870 | 42,738,495 |
| 2025-08-25 | 7.860 | 8.000 | 7.850 | 7.970 | 7.970 | 56,086,833 |
| 2025-08-22 | 7.930 | 7.930 | 7.790 | 7.860 | 7.860 | 47,649,601 |
| 2025-08-21 | 7.820 | 7.930 | 7.790 | 7.920 | 7.920 | 44,482,223 |
| 2025-08-20 | 7.780 | 7.860 | 7.760 | 7.820 | 7.820 | 43,718,236 |
| 2025-08-19 | 7.790 | 7.830 | 7.760 | 7.790 | 7.790 | 47,955,863 |
| 2025-08-18 | 7.800 | 7.850 | 7.760 | 7.800 | 7.800 | 44,603,599 |
| 2025-08-15 | 7.970 | 7.980 | 7.750 | 7.830 | 7.830 | 64,867,551 |
| 2025-08-14 | 8.000 | 8.070 | 7.960 | 7.960 | 7.960 | 32,142,942 |
| 2025-08-13 | 8.060 | 8.080 | 7.970 | 7.980 | 7.980 | 33,838,627 |
| 2025-08-12 | 8.000 | 8.070 | 7.990 | 8.030 | 8.030 | 29,247,012 |
| 2025-08-11 | 8.120 | 8.130 | 8.000 | 8.000 | 8.000 | 45,753,736 |
| 2025-08-08 | 8.130 | 8.220 | 8.110 | 8.120 | 8.120 | 35,990,084 |
| 2025-08-07 | 8.080 | 8.150 | 8.030 | 8.130 | 8.130 | 34,177,272 |
| 2025-08-06 | 8.100 | 8.150 | 8.060 | 8.080 | 8.080 | 37,095,860 |
| 2025-08-05 | 7.940 | 8.110 | 7.920 | 8.080 | 8.080 | 52,719,187 |
| 2025-08-04 | 7.900 | 8.010 | 7.890 | 7.920 | 7.920 | 35,961,340 |
| 2025-08-01 | 7.960 | 8.010 | 7.830 | 7.930 | 7.930 | 38,430,466 |
| 2025-07-31 | 8.030 | 8.060 | 7.910 | 7.950 | 7.950 | 52,780,545 |
| 2025-07-30 | 8.020 | 8.120 | 8.000 | 8.030 | 8.030 | 45,101,071 |
| 2025-07-29 | 8.120 | 8.160 | 8.010 | 8.010 | 8.010 | 42,569,376 |
| 2025-07-28 | 8.100 | 8.190 | 8.090 | 8.130 | 8.130 | 40,280,827 |
| 2025-07-25 | 8.090 | 8.160 | 8.080 | 8.090 | 8.090 | 41,503,944 |
| 2025-07-24 | 8.220 | 8.220 | 8.080 | 8.090 | 8.090 | 62,122,654 |
| 2025-07-23 | 8.150 | 8.310 | 8.150 | 8.210 | 8.210 | 53,032,875 |
| 2025-07-22 | 8.280 | 8.280 | 8.120 | 8.160 | 8.160 | 59,578,767 |
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.