Hua Xia Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 8.320 | 8.340 | 8.220 | 8.270 | 8.270 | 39,804,267 |
| 2025-07-18 | 8.310 | 8.400 | 8.280 | 8.330 | 8.330 | 34,147,399 |
| 2025-07-17 | 8.320 | 8.350 | 8.250 | 8.300 | 8.300 | 33,043,870 |
| 2025-07-16 | 8.380 | 8.410 | 8.240 | 8.310 | 8.310 | 50,135,137 |
| 2025-07-15 | 8.480 | 8.540 | 8.360 | 8.370 | 8.370 | 51,362,711 |
| 2025-07-14 | 8.370 | 8.580 | 8.350 | 8.470 | 8.470 | 79,738,199 |
| 2025-07-11 | 8.610 | 8.670 | 8.340 | 8.350 | 8.350 | 96,677,933 |
| 2025-07-10 | 8.430 | 8.720 | 8.420 | 8.580 | 8.580 | 81,316,461 |
| 2025-07-09 | 8.330 | 8.480 | 8.310 | 8.440 | 8.440 | 50,932,989 |
| 2025-07-08 | 8.470 | 8.500 | 8.320 | 8.360 | 8.360 | 57,873,773 |
| 2025-07-07 | 8.380 | 8.480 | 8.350 | 8.470 | 8.470 | 51,641,775 |
| 2025-07-04 | 8.180 | 8.380 | 8.180 | 8.370 | 8.370 | 66,529,676 |
| 2025-07-03 | 8.170 | 8.220 | 8.130 | 8.180 | 8.180 | 38,338,927 |
| 2025-07-02 | 8.040 | 8.210 | 8.020 | 8.170 | 8.170 | 57,561,634 |
| 2025-07-01 | 7.940 | 8.050 | 7.910 | 8.040 | 8.040 | 50,264,357 |
| 2025-06-30 | 7.900 | 7.950 | 7.820 | 7.910 | 7.910 | 51,594,574 |
| 2025-06-27 | 8.120 | 8.200 | 7.880 | 7.930 | 7.930 | 80,791,947 |
| 2025-06-26 | 8.070 | 8.160 | 8.000 | 8.120 | 8.120 | 78,836,841 |
| 2025-06-25 | 8.280 | 8.330 | 8.180 | 8.300 | 8.300 | 67,073,272 |
| 2025-06-24 | 8.330 | 8.360 | 8.170 | 8.300 | 8.300 | 73,145,305 |
| 2025-06-23 | 8.100 | 8.370 | 8.080 | 8.330 | 8.330 | 91,620,886 |
| 2025-06-20 | 8.000 | 8.130 | 7.980 | 8.100 | 8.100 | 57,110,286 |
| 2025-06-19 | 8.030 | 8.060 | 7.950 | 8.000 | 8.000 | 41,441,560 |
| 2025-06-18 | 7.950 | 8.020 | 7.900 | 8.010 | 8.010 | 51,346,122 |
| 2025-06-17 | 7.880 | 7.970 | 7.880 | 7.940 | 7.940 | 53,184,298 |
| 2025-06-16 | 7.750 | 7.890 | 7.720 | 7.880 | 7.880 | 54,296,889 |
| 2025-06-13 | 7.850 | 7.890 | 7.740 | 7.760 | 7.760 | 61,056,909 |
| 2025-06-12 | 7.810 | 7.860 | 7.770 | 7.840 | 7.840 | 39,478,285 |
| 2025-06-11 | 7.830 | 7.880 | 7.780 | 7.800 | 7.800 | 38,529,349 |
| 2025-06-10 | 7.680 | 7.910 | 7.680 | 7.820 | 7.820 | 85,528,986 |
| 2025-06-09 | 7.670 | 7.690 | 7.600 | 7.690 | 7.690 | 44,622,890 |
| 2025-06-06 | 7.650 | 7.720 | 7.620 | 7.660 | 7.660 | 33,651,081 |
| 2025-06-05 | 7.710 | 7.770 | 7.610 | 7.630 | 7.630 | 52,153,284 |
| 2025-06-04 | 7.720 | 7.770 | 7.660 | 7.710 | 7.710 | 45,002,512 |
| 2025-06-03 | 7.510 | 7.750 | 7.500 | 7.720 | 7.720 | 93,778,821 |
| 2025-05-30 | 7.460 | 7.540 | 7.450 | 7.530 | 7.530 | 56,944,716 |
| 2025-05-29 | 7.440 | 7.480 | 7.410 | 7.460 | 7.460 | 35,541,662 |
| 2025-05-28 | 7.480 | 7.500 | 7.370 | 7.440 | 7.440 | 49,402,799 |
| 2025-05-27 | 7.460 | 7.500 | 7.440 | 7.460 | 7.460 | 45,327,752 |
| 2025-05-26 | 7.480 | 7.530 | 7.430 | 7.450 | 7.450 | 47,271,441 |
| 2025-05-23 | 7.660 | 7.660 | 7.490 | 7.490 | 7.490 | 61,173,579 |
| 2025-05-22 | 7.540 | 7.610 | 7.510 | 7.600 | 7.600 | 49,662,085 |
| 2025-05-21 | 7.490 | 7.580 | 7.470 | 7.550 | 7.550 | 53,741,589 |
| 2025-05-20 | 7.490 | 7.540 | 7.450 | 7.480 | 7.480 | 51,269,075 |
| 2025-05-19 | 7.510 | 7.570 | 7.460 | 7.470 | 7.470 | 49,030,358 |
| 2025-05-16 | 7.610 | 7.640 | 7.460 | 7.500 | 7.500 | 64,491,273 |
| 2025-05-15 | 7.670 | 7.770 | 7.590 | 7.610 | 7.610 | 66,185,961 |
| 2025-05-14 | 7.480 | 7.700 | 7.440 | 7.690 | 7.690 | 101,947,411 |
| 2025-05-13 | 7.390 | 7.500 | 7.350 | 7.490 | 7.490 | 90,676,933 |
| 2025-05-12 | 7.330 | 7.440 | 7.320 | 7.370 | 7.370 | 86,983,110 |
| 2025-05-09 | 7.290 | 7.390 | 7.290 | 7.330 | 7.330 | 89,409,535 |
| 2025-05-08 | 7.240 | 7.290 | 7.220 | 7.280 | 7.280 | 84,164,930 |
| 2025-05-07 | 7.240 | 7.270 | 7.200 | 7.250 | 7.250 | 86,927,829 |
| 2025-05-06 | 7.260 | 7.270 | 7.170 | 7.200 | 7.200 | 128,787,812 |
| 2025-04-30 | 7.530 | 7.580 | 7.230 | 7.270 | 7.270 | 239,682,610 |
| 2025-04-29 | 8.040 | 8.060 | 7.940 | 7.950 | 7.950 | 36,652,323 |
| 2025-04-28 | 7.970 | 8.080 | 7.960 | 8.050 | 8.050 | 36,768,770 |
| 2025-04-25 | 8.010 | 8.050 | 7.910 | 7.980 | 7.980 | 35,043,867 |
| 2025-04-24 | 7.860 | 8.020 | 7.860 | 8.000 | 8.000 | 42,570,785 |
| 2025-04-23 | 7.980 | 7.990 | 7.860 | 7.860 | 7.860 | 36,440,521 |
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.