Hua Xia Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 7.230 | 7.270 | 7.180 | 7.200 | 7.200 | 28,804,021 |
| 2024-10-23 | 7.280 | 7.280 | 7.210 | 7.220 | 7.220 | 34,891,869 |
| 2024-10-22 | 7.250 | 7.350 | 7.210 | 7.230 | 7.230 | 34,453,525 |
| 2024-10-21 | 7.360 | 7.410 | 7.220 | 7.280 | 7.280 | 49,126,957 |
| 2024-10-18 | 7.390 | 7.460 | 7.190 | 7.370 | 7.370 | 51,331,051 |
| 2024-10-17 | 7.460 | 7.560 | 7.350 | 7.360 | 7.360 | 44,126,259 |
| 2024-10-16 | 7.270 | 7.500 | 7.240 | 7.470 | 7.470 | 51,954,804 |
| 2024-10-15 | 7.410 | 7.590 | 7.300 | 7.310 | 7.310 | 54,682,492 |
| 2024-10-14 | 7.360 | 7.550 | 7.350 | 7.460 | 7.460 | 69,830,177 |
| 2024-10-11 | 7.450 | 7.530 | 7.190 | 7.300 | 7.300 | 61,176,808 |
| 2024-10-10 | 7.270 | 7.620 | 7.180 | 7.450 | 7.450 | 86,526,021 |
| 2024-10-09 | 7.630 | 7.700 | 7.140 | 7.180 | 7.180 | 112,214,685 |
| 2024-10-08 | 8.150 | 8.150 | 7.550 | 7.780 | 7.780 | 138,711,978 |
| 2024-09-30 | 7.120 | 7.540 | 7.060 | 7.430 | 7.430 | 132,362,500 |
| 2024-09-27 | 7.240 | 7.290 | 7.000 | 7.090 | 7.090 | 56,920,791 |
| 2024-09-26 | 6.920 | 7.190 | 6.910 | 7.180 | 7.180 | 79,472,596 |
| 2024-09-25 | 6.790 | 6.970 | 6.790 | 6.950 | 6.950 | 82,876,265 |
| 2024-09-24 | 6.430 | 6.710 | 6.420 | 6.710 | 6.710 | 85,658,640 |
| 2024-09-23 | 6.200 | 6.450 | 6.170 | 6.430 | 6.430 | 50,723,143 |
| 2024-09-20 | 6.160 | 6.240 | 6.130 | 6.190 | 6.190 | 40,226,647 |
| 2024-09-19 | 6.180 | 6.200 | 6.070 | 6.170 | 6.170 | 40,536,612 |
| 2024-09-18 | 6.120 | 6.200 | 6.100 | 6.170 | 6.170 | 28,079,663 |
| 2024-09-13 | 6.180 | 6.310 | 6.120 | 6.130 | 6.130 | 42,987,399 |
| 2024-09-12 | 6.180 | 6.250 | 6.100 | 6.180 | 6.180 | 46,053,883 |
| 2024-09-11 | 6.550 | 6.550 | 6.190 | 6.200 | 6.200 | 56,439,149 |
| 2024-09-10 | 6.520 | 6.560 | 6.450 | 6.550 | 6.550 | 46,944,999 |
| 2024-09-09 | 6.530 | 6.590 | 6.440 | 6.520 | 6.520 | 61,813,307 |
| 2024-09-06 | 6.460 | 6.580 | 6.450 | 6.520 | 6.520 | 43,010,780 |
| 2024-09-05 | 6.430 | 6.470 | 6.400 | 6.470 | 6.470 | 46,504,440 |
| 2024-09-04 | 6.280 | 6.440 | 6.280 | 6.430 | 6.430 | 62,254,432 |
| 2024-09-03 | 6.350 | 6.390 | 6.190 | 6.280 | 6.280 | 63,465,602 |
| 2024-09-02 | 6.130 | 6.390 | 6.100 | 6.340 | 6.340 | 125,639,556 |
| 2024-08-30 | 6.110 | 6.150 | 6.020 | 6.020 | 6.020 | 59,630,798 |
| 2024-08-29 | 6.340 | 6.350 | 6.110 | 6.120 | 6.120 | 49,134,461 |
| 2024-08-28 | 6.400 | 6.410 | 6.310 | 6.330 | 6.330 | 29,035,266 |
| 2024-08-27 | 6.410 | 6.470 | 6.350 | 6.410 | 6.410 | 28,435,912 |
| 2024-08-26 | 6.420 | 6.440 | 6.340 | 6.400 | 6.400 | 27,676,769 |
| 2024-08-23 | 6.450 | 6.470 | 6.360 | 6.410 | 6.410 | 28,256,873 |
| 2024-08-22 | 6.430 | 6.500 | 6.410 | 6.440 | 6.440 | 31,561,238 |
| 2024-08-21 | 6.450 | 6.500 | 6.380 | 6.410 | 6.410 | 27,246,549 |
| 2024-08-20 | 6.470 | 6.480 | 6.420 | 6.470 | 6.470 | 32,818,335 |
| 2024-08-19 | 6.300 | 6.460 | 6.290 | 6.460 | 6.460 | 41,403,866 |
| 2024-08-16 | 6.250 | 6.340 | 6.240 | 6.300 | 6.300 | 37,200,407 |
| 2024-08-15 | 6.130 | 6.260 | 6.110 | 6.240 | 6.240 | 40,583,316 |
| 2024-08-14 | 6.180 | 6.240 | 6.110 | 6.130 | 6.130 | 33,966,331 |
| 2024-08-13 | 6.130 | 6.210 | 6.120 | 6.170 | 6.170 | 30,921,198 |
| 2024-08-12 | 6.170 | 6.190 | 6.120 | 6.130 | 6.130 | 23,335,924 |
| 2024-08-09 | 6.180 | 6.240 | 6.150 | 6.180 | 6.180 | 22,860,285 |
| 2024-08-08 | 6.160 | 6.190 | 6.150 | 6.170 | 6.170 | 20,816,858 |
| 2024-08-07 | 6.150 | 6.230 | 6.140 | 6.160 | 6.160 | 32,437,629 |
| 2024-08-06 | 6.210 | 6.230 | 6.130 | 6.160 | 6.160 | 30,243,596 |
| 2024-08-05 | 6.250 | 6.280 | 6.160 | 6.180 | 6.180 | 33,816,681 |
| 2024-08-02 | 6.290 | 6.310 | 6.260 | 6.260 | 6.260 | 21,545,144 |
| 2024-08-01 | 6.290 | 6.360 | 6.230 | 6.310 | 6.310 | 35,505,606 |
| 2024-07-31 | 6.290 | 6.350 | 6.230 | 6.280 | 6.280 | 39,037,652 |
| 2024-07-30 | 6.310 | 6.340 | 6.230 | 6.270 | 6.270 | 29,598,056 |
| 2024-07-29 | 6.190 | 6.330 | 6.130 | 6.310 | 6.310 | 37,662,786 |
| 2024-07-26 | 6.250 | 6.280 | 6.130 | 6.170 | 6.170 | 35,045,619 |
| 2024-07-25 | 6.370 | 6.380 | 6.210 | 6.250 | 6.250 | 37,005,412 |
| 2024-07-24 | 6.380 | 6.410 | 6.310 | 6.370 | 6.370 | 29,732,250 |
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.