Hua Xia Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 7.890 | 8.000 | 7.880 | 7.960 | 7.960 | 32,692,264 |
| 2025-04-21 | 7.960 | 8.090 | 7.860 | 7.880 | 7.880 | 48,383,579 |
| 2025-04-18 | 7.860 | 7.990 | 7.850 | 7.970 | 7.970 | 48,782,838 |
| 2025-04-17 | 7.940 | 7.950 | 7.790 | 7.930 | 7.930 | 44,181,543 |
| 2025-04-16 | 7.840 | 7.960 | 7.800 | 7.960 | 7.960 | 49,891,320 |
| 2025-04-15 | 7.670 | 7.850 | 7.650 | 7.830 | 7.830 | 41,118,050 |
| 2025-04-14 | 7.590 | 7.690 | 7.580 | 7.660 | 7.660 | 38,970,815 |
| 2025-04-11 | 7.560 | 7.590 | 7.500 | 7.570 | 7.570 | 38,227,629 |
| 2025-04-10 | 7.610 | 7.620 | 7.510 | 7.570 | 7.570 | 51,437,222 |
| 2025-04-09 | 7.530 | 7.580 | 7.390 | 7.540 | 7.540 | 69,660,963 |
| 2025-04-08 | 7.440 | 7.590 | 7.400 | 7.550 | 7.550 | 83,098,475 |
| 2025-04-07 | 7.650 | 7.750 | 7.230 | 7.410 | 7.410 | 112,950,376 |
| 2025-04-03 | 7.900 | 7.950 | 7.860 | 7.930 | 7.930 | 29,946,645 |
| 2025-04-02 | 7.830 | 7.950 | 7.830 | 7.930 | 7.930 | 44,913,118 |
| 2025-04-01 | 7.800 | 7.890 | 7.750 | 7.830 | 7.830 | 39,437,454 |
| 2025-03-31 | 7.750 | 7.890 | 7.680 | 7.830 | 7.830 | 56,725,173 |
| 2025-03-28 | 7.660 | 7.750 | 7.620 | 7.740 | 7.740 | 51,299,179 |
| 2025-03-27 | 7.620 | 7.680 | 7.620 | 7.650 | 7.650 | 26,951,277 |
| 2025-03-26 | 7.670 | 7.690 | 7.600 | 7.630 | 7.630 | 33,806,799 |
| 2025-03-25 | 7.610 | 7.690 | 7.600 | 7.670 | 7.670 | 37,348,472 |
| 2025-03-24 | 7.510 | 7.640 | 7.500 | 7.600 | 7.600 | 50,516,758 |
| 2025-03-21 | 7.630 | 7.680 | 7.480 | 7.520 | 7.520 | 52,453,243 |
| 2025-03-20 | 7.650 | 7.700 | 7.620 | 7.650 | 7.650 | 29,691,373 |
| 2025-03-19 | 7.620 | 7.660 | 7.560 | 7.660 | 7.660 | 35,167,892 |
| 2025-03-18 | 7.700 | 7.710 | 7.600 | 7.620 | 7.620 | 36,099,651 |
| 2025-03-17 | 7.590 | 7.750 | 7.590 | 7.690 | 7.690 | 55,506,790 |
| 2025-03-14 | 7.340 | 7.690 | 7.340 | 7.610 | 7.610 | 141,453,679 |
| 2025-03-13 | 7.180 | 7.270 | 7.160 | 7.220 | 7.220 | 48,077,168 |
| 2025-03-12 | 7.140 | 7.210 | 7.100 | 7.180 | 7.180 | 33,875,383 |
| 2025-03-11 | 7.080 | 7.150 | 7.070 | 7.150 | 7.150 | 30,623,048 |
| 2025-03-10 | 7.170 | 7.180 | 7.070 | 7.100 | 7.100 | 45,644,206 |
| 2025-03-07 | 7.210 | 7.240 | 7.180 | 7.180 | 7.180 | 40,543,046 |
| 2025-03-06 | 7.260 | 7.280 | 7.200 | 7.220 | 7.220 | 42,063,127 |
| 2025-03-05 | 7.180 | 7.290 | 7.160 | 7.270 | 7.270 | 55,280,883 |
| 2025-03-04 | 7.240 | 7.290 | 7.170 | 7.170 | 7.170 | 42,537,296 |
| 2025-03-03 | 7.260 | 7.290 | 7.160 | 7.260 | 7.260 | 34,038,551 |
| 2025-02-28 | 7.270 | 7.320 | 7.220 | 7.220 | 7.220 | 41,575,015 |
| 2025-02-27 | 7.220 | 7.290 | 7.190 | 7.290 | 7.290 | 41,305,216 |
| 2025-02-26 | 7.160 | 7.290 | 7.160 | 7.230 | 7.230 | 38,742,813 |
| 2025-02-25 | 7.180 | 7.210 | 7.150 | 7.160 | 7.160 | 25,849,331 |
| 2025-02-24 | 7.220 | 7.260 | 7.180 | 7.190 | 7.190 | 36,757,753 |
| 2025-02-21 | 7.310 | 7.340 | 7.220 | 7.240 | 7.240 | 52,257,418 |
| 2025-02-20 | 7.350 | 7.370 | 7.310 | 7.320 | 7.320 | 35,516,700 |
| 2025-02-19 | 7.360 | 7.430 | 7.330 | 7.360 | 7.360 | 48,404,803 |
| 2025-02-18 | 7.320 | 7.440 | 7.310 | 7.390 | 7.390 | 72,374,946 |
| 2025-02-17 | 7.340 | 7.360 | 7.290 | 7.340 | 7.340 | 34,318,972 |
| 2025-02-14 | 7.350 | 7.370 | 7.270 | 7.340 | 7.340 | 35,278,004 |
| 2025-02-13 | 7.350 | 7.400 | 7.350 | 7.350 | 7.350 | 35,947,554 |
| 2025-02-12 | 7.350 | 7.360 | 7.280 | 7.360 | 7.360 | 38,167,982 |
| 2025-02-11 | 7.350 | 7.390 | 7.320 | 7.350 | 7.350 | 41,477,180 |
| 2025-02-10 | 7.340 | 7.410 | 7.300 | 7.330 | 7.330 | 42,166,910 |
| 2025-02-07 | 7.370 | 7.390 | 7.320 | 7.340 | 7.340 | 47,571,081 |
| 2025-02-06 | 7.400 | 7.460 | 7.330 | 7.380 | 7.380 | 41,635,515 |
| 2025-02-05 | 7.600 | 7.620 | 7.390 | 7.410 | 7.410 | 50,604,948 |
| 2025-01-27 | 7.430 | 7.660 | 7.420 | 7.600 | 7.600 | 46,899,125 |
| 2025-01-24 | 7.390 | 7.480 | 7.220 | 7.430 | 7.430 | 56,957,581 |
| 2025-01-23 | 7.370 | 7.550 | 7.370 | 7.520 | 7.520 | 43,694,807 |
| 2025-01-22 | 7.450 | 7.460 | 7.300 | 7.340 | 7.340 | 26,199,580 |
| 2025-01-21 | 7.580 | 7.590 | 7.490 | 7.530 | 7.530 | 23,773,979 |
| 2025-01-20 | 7.580 | 7.630 | 7.530 | 7.550 | 7.550 | 30,179,809 |
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.