Hua Xia Bank Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	6.260	6.350	6.240	6.340	6.340	93,526,652
2026-10-15	6.330	6.340	6.210	6.270	6.270	93,399,764
2026-10-14	6.320	6.380	6.310	6.340	6.340	63,417,316
2026-10-13	6.410	6.430	6.300	6.320	6.320	81,673,207
2026-10-12	6.300	6.430	6.300	6.420	6.420	106,536,433
2026-10-09	6.310	6.350	6.300	6.300	6.300	79,163,650
2026-10-08	6.260	6.330	6.250	6.310	6.310	84,261,948
2026-09-30	6.220	6.270	6.210	6.270	6.270	62,225,039
2026-09-29	6.190	6.230	6.170	6.210	6.210	42,607,655
2026-09-28	6.230	6.250	6.160	6.180	6.180	77,944,466
2026-09-24	6.230	6.270	6.220	6.230	6.230	51,077,363
2026-09-23	6.240	6.250	6.220	6.230	6.230	33,684,833
2026-09-22	6.230	6.260	6.210	6.240	6.240	45,709,390
2026-09-21	6.230	6.240	6.190	6.240	6.240	67,389,475
2026-09-18	6.260	6.290	6.230	6.230	6.230	70,726,065
2026-09-17	6.310	6.340	6.260	6.270	6.270	49,613,430
2026-09-16	6.300	6.340	6.250	6.320	6.320	71,946,223
2026-09-15	6.370	6.380	6.290	6.300	6.300	76,378,470
2026-09-14	6.350	6.420	6.330	6.370	6.370	78,056,895
2026-09-11	6.430	6.450	6.340	6.350	6.350	85,266,561
2026-09-10	6.360	6.450	6.340	6.430	6.430	95,076,614
2026-09-09	6.310	6.370	6.290	6.350	6.350	82,190,110
2026-09-08	6.250	6.310	6.240	6.310	6.310	78,559,129
2026-09-07	6.330	6.350	6.220	6.250	6.250	114,835,016
2026-09-04	6.260	6.350	6.250	6.320	6.320	109,560,333
2026-09-03	6.220	6.330	6.220	6.270	6.270	133,047,305
2026-09-02	6.330	6.370	6.220	6.230	6.230	147,909,547
2026-09-01	6.200	6.340	6.190	6.320	6.320	174,569,438
2026-08-31	6.130	6.240	6.120	6.230	6.230	292,793,171
2026-08-28	6.600	6.620	6.510	6.550	6.550	98,775,740
2026-08-27	6.740	6.750	6.600	6.620	6.620	111,052,037
2026-08-26	6.730	6.780	6.710	6.770	6.770	86,492,530
2026-08-25	6.850	6.890	6.710	6.750	6.750	108,213,371
2026-08-24	6.700	6.880	6.690	6.850	6.850	84,577,991
2026-08-21	6.720	6.780	6.690	6.710	6.710	54,056,376
2026-08-20	6.570	6.730	6.550	6.730	6.730	96,970,900
2026-08-19	6.610	6.640	6.560	6.590	6.590	105,938,676
2026-08-18	6.590	6.630	6.580	6.590	6.590	44,998,813
2026-08-17	6.610	6.610	6.560	6.590	6.590	44,197,719
2026-08-14	6.640	6.650	6.580	6.610	6.610	55,059,635
2026-08-13	6.680	6.700	6.640	6.660	6.660	48,938,302
2026-08-12	6.730	6.740	6.680	6.690	6.690	45,901,362
2026-08-11	6.770	6.800	6.720	6.740	6.740	36,439,015
2026-08-10	6.710	6.800	6.690	6.760	6.760	53,666,461
2026-08-07	6.790	6.790	6.680	6.730	6.730	65,056,371
2026-08-06	6.800	6.840	6.710	6.810	6.810	64,196,726
2026-08-05	6.860	6.910	6.780	6.780	6.780	74,930,230
2026-08-04	7.000	7.010	6.850	6.890	6.890	77,614,159
2026-08-03	6.930	7.050	6.910	7.020	7.020	79,889,707
2026-07-31	6.900	6.970	6.800	6.970	6.970	121,414,685
2026-07-30	6.820	7.040	6.810	7.030	7.030	146,830,902
2026-07-29	7.090	7.160	7.090	7.090	6.770	99,771,767
2026-07-28	7.010	7.120	6.980	7.080	6.761	99,133,077
2026-07-27	6.990	7.050	6.970	7.010	6.694	72,110,490
2026-07-24	6.970	7.070	6.970	7.010	6.694	82,585,057
2026-07-23	6.920	7.000	6.910	6.980	6.665	67,763,771
2026-07-22	6.860	6.950	6.780	6.950	6.950	73,176,446
2026-07-21	6.970	7.050	6.840	6.860	6.860	113,199,022
2026-07-20	6.900	7.000	6.880	6.980	6.980	97,941,338
2026-07-17	6.900	7.000	6.870	6.910	6.910	76,126,423

Page 1 of 21 · 1,214 trading daysOlder →

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.