Hua Xia Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 7.630 | 7.640 | 7.530 | 7.540 | 7.540 | 25,783,335 |
| 2025-01-16 | 7.640 | 7.700 | 7.560 | 7.630 | 7.630 | 27,960,074 |
| 2025-01-15 | 7.510 | 7.720 | 7.510 | 7.570 | 7.570 | 33,453,369 |
| 2025-01-14 | 7.440 | 7.550 | 7.380 | 7.530 | 7.530 | 29,338,845 |
| 2025-01-13 | 7.440 | 7.460 | 7.300 | 7.430 | 7.430 | 35,168,796 |
| 2025-01-10 | 7.560 | 7.620 | 7.440 | 7.480 | 7.480 | 34,118,304 |
| 2025-01-09 | 7.660 | 7.670 | 7.520 | 7.560 | 7.560 | 38,034,994 |
| 2025-01-08 | 7.670 | 7.740 | 7.610 | 7.680 | 7.680 | 38,633,454 |
| 2025-01-07 | 7.630 | 7.690 | 7.550 | 7.680 | 7.680 | 33,987,035 |
| 2025-01-06 | 7.680 | 7.690 | 7.460 | 7.670 | 7.670 | 48,771,624 |
| 2025-01-03 | 7.760 | 7.840 | 7.640 | 7.660 | 7.660 | 45,681,202 |
| 2025-01-02 | 8.040 | 8.080 | 7.720 | 7.750 | 7.750 | 69,362,442 |
| 2024-12-31 | 8.100 | 8.220 | 8.000 | 8.010 | 8.010 | 55,653,015 |
| 2024-12-30 | 7.940 | 8.120 | 7.940 | 8.100 | 8.100 | 47,993,114 |
| 2024-12-27 | 7.940 | 8.000 | 7.780 | 7.950 | 7.950 | 42,640,579 |
| 2024-12-26 | 7.980 | 7.990 | 7.870 | 7.970 | 7.970 | 31,308,029 |
| 2024-12-25 | 7.890 | 8.010 | 7.880 | 7.980 | 7.980 | 36,309,157 |
| 2024-12-24 | 7.850 | 7.910 | 7.810 | 7.890 | 7.890 | 35,288,574 |
| 2024-12-23 | 7.750 | 7.930 | 7.750 | 7.850 | 7.850 | 40,295,335 |
| 2024-12-20 | 7.770 | 7.860 | 7.730 | 7.750 | 7.750 | 29,461,349 |
| 2024-12-19 | 7.820 | 7.880 | 7.730 | 7.780 | 7.780 | 36,133,259 |
| 2024-12-18 | 7.760 | 7.950 | 7.750 | 7.850 | 7.850 | 48,448,805 |
| 2024-12-17 | 7.800 | 7.870 | 7.710 | 7.730 | 7.730 | 41,190,625 |
| 2024-12-16 | 7.690 | 7.840 | 7.690 | 7.780 | 7.780 | 44,309,513 |
| 2024-12-13 | 7.740 | 7.770 | 7.670 | 7.690 | 7.690 | 61,251,593 |
| 2024-12-12 | 7.690 | 7.790 | 7.690 | 7.760 | 7.760 | 39,381,302 |
| 2024-12-11 | 7.800 | 7.840 | 7.660 | 7.720 | 7.720 | 56,342,840 |
| 2024-12-10 | 7.920 | 7.950 | 7.710 | 7.820 | 7.820 | 66,293,611 |
| 2024-12-09 | 7.740 | 7.880 | 7.730 | 7.820 | 7.820 | 38,019,166 |
| 2024-12-06 | 7.700 | 7.840 | 7.660 | 7.780 | 7.780 | 54,051,865 |
| 2024-12-05 | 7.700 | 7.740 | 7.650 | 7.670 | 7.670 | 38,281,408 |
| 2024-12-04 | 7.620 | 7.760 | 7.570 | 7.720 | 7.720 | 64,634,678 |
| 2024-12-03 | 7.430 | 7.660 | 7.420 | 7.660 | 7.660 | 70,503,036 |
| 2024-12-02 | 7.590 | 7.610 | 7.400 | 7.430 | 7.430 | 75,853,826 |
| 2024-11-29 | 7.470 | 7.810 | 7.440 | 7.570 | 7.570 | 78,997,520 |
| 2024-11-28 | 7.400 | 7.450 | 7.320 | 7.440 | 7.440 | 37,711,399 |
| 2024-11-27 | 7.240 | 7.410 | 7.170 | 7.410 | 7.410 | 52,884,493 |
| 2024-11-26 | 7.210 | 7.270 | 7.170 | 7.250 | 7.250 | 27,403,155 |
| 2024-11-25 | 7.200 | 7.290 | 7.160 | 7.250 | 7.250 | 47,997,354 |
| 2024-11-22 | 7.420 | 7.460 | 7.180 | 7.180 | 7.180 | 52,318,122 |
| 2024-11-21 | 7.460 | 7.500 | 7.360 | 7.420 | 7.420 | 38,177,360 |
| 2024-11-20 | 7.480 | 7.570 | 7.420 | 7.460 | 7.460 | 52,034,302 |
| 2024-11-19 | 7.440 | 7.670 | 7.320 | 7.520 | 7.520 | 96,083,423 |
| 2024-11-18 | 7.200 | 7.720 | 7.200 | 7.440 | 7.440 | 150,357,613 |
| 2024-11-15 | 7.080 | 7.190 | 7.040 | 7.080 | 7.080 | 42,791,703 |
| 2024-11-14 | 7.140 | 7.180 | 7.070 | 7.080 | 7.080 | 39,706,317 |
| 2024-11-13 | 7.070 | 7.180 | 7.070 | 7.130 | 7.130 | 34,383,570 |
| 2024-11-12 | 7.100 | 7.210 | 7.070 | 7.080 | 7.080 | 43,517,119 |
| 2024-11-11 | 7.140 | 7.140 | 7.040 | 7.120 | 7.120 | 40,606,827 |
| 2024-11-08 | 7.300 | 7.380 | 7.140 | 7.150 | 7.150 | 52,409,787 |
| 2024-11-07 | 7.130 | 7.290 | 7.110 | 7.280 | 7.280 | 57,834,771 |
| 2024-11-06 | 7.180 | 7.230 | 7.100 | 7.120 | 7.120 | 45,617,595 |
| 2024-11-05 | 7.140 | 7.210 | 7.120 | 7.200 | 7.200 | 46,142,116 |
| 2024-11-04 | 7.160 | 7.170 | 7.070 | 7.150 | 7.150 | 50,138,308 |
| 2024-11-01 | 7.100 | 7.200 | 7.070 | 7.150 | 7.150 | 57,049,732 |
| 2024-10-31 | 7.040 | 7.170 | 6.990 | 7.070 | 7.070 | 69,756,265 |
| 2024-10-30 | 7.120 | 7.150 | 7.000 | 7.040 | 7.040 | 35,456,312 |
| 2024-10-29 | 7.100 | 7.230 | 7.090 | 7.120 | 7.120 | 44,186,431 |
| 2024-10-28 | 7.150 | 7.170 | 7.030 | 7.090 | 7.090 | 38,952,573 |
| 2024-10-25 | 7.220 | 7.220 | 7.130 | 7.150 | 7.150 | 31,854,724 |
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.