HAXC Holdings (Beijing) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	36.260	37.490	35.560	36.760	36.760	2,056,000
2024-07-26	35.880	36.880	35.880	36.160	36.160	1,055,842
2024-07-25	35.110	36.300	35.100	35.990	35.990	1,191,600
2024-07-24	37.120	37.230	35.520	35.530	35.530	2,884,300
2024-07-23	37.350	38.870	37.350	38.000	38.000	3,738,000
2024-07-22	36.300	38.500	36.150	37.710	37.710	2,925,719
2024-07-19	35.500	36.980	35.400	35.960	35.960	1,422,300
2024-07-18	35.900	36.180	34.970	35.700	35.700	1,434,700
2024-07-17	37.990	38.090	36.000	36.080	36.080	2,613,669
2024-07-16	37.480	38.440	36.600	38.330	38.330	2,596,300
2024-07-15	38.580	39.900	37.210	37.280	37.280	3,763,400
2024-07-12	38.010	39.000	37.600	38.600	38.600	3,370,700
2024-07-11	38.010	38.850	37.600	38.010	38.010	2,683,204
2024-07-10	36.150	38.760	36.150	37.920	37.920	3,812,842
2024-07-09	36.290	37.990	35.350	37.000	37.000	1,784,096
2024-07-08	36.450	36.570	35.440	35.880	35.880	1,031,300
2024-07-05	36.010	36.960	34.850	36.760	36.760	1,570,000
2024-07-04	37.660	38.500	35.980	36.010	36.010	1,610,500
2024-07-03	37.780	38.750	37.000	37.000	37.000	2,013,014
2024-07-02	39.140	39.280	37.700	38.050	38.050	2,776,959
2024-07-01	36.200	39.900	36.200	39.000	39.000	5,413,208
2024-06-28	35.380	36.700	34.800	35.540	35.540	1,549,700
2024-06-27	37.100	37.280	35.560	35.620	35.620	1,645,400
2024-06-26	35.860	37.370	34.800	37.190	37.190	2,017,500
2024-06-25	38.010	38.320	35.280	35.700	35.700	3,082,488
2024-06-24	39.200	39.840	36.600	37.380	37.380	3,574,388
2024-06-21	38.420	40.800	37.800	40.290	40.290	3,817,889
2024-06-20	39.560	40.290	38.510	38.890	38.890	2,710,000
2024-06-19	39.390	40.500	39.390	39.560	39.560	4,285,900
2024-06-18	36.550	39.350	36.550	39.320	39.320	4,247,700
2024-06-17	37.150	37.940	36.670	37.210	37.210	2,178,700
2024-06-14	36.020	37.080	35.270	36.500	36.500	1,484,500
2024-06-13	36.110	37.210	36.110	36.370	36.370	1,737,304
2024-06-12	35.960	38.580	35.960	36.740	36.740	2,557,505
2024-06-11	35.220	35.930	33.670	35.860	35.860	1,569,900
2024-06-07	36.810	36.970	34.700	35.210	35.210	2,962,088
2024-06-06	39.140	40.000	35.890	36.030	36.030	4,576,905
2024-06-05	43.090	44.500	39.760	39.850	39.850	6,427,605
2024-06-04	38.140	40.960	37.900	39.850	39.850	4,558,266
2024-06-03	39.250	39.700	38.400	38.900	38.900	2,385,900
2024-05-31	37.160	38.980	36.900	38.560	38.560	2,080,500
2024-05-30	36.870	37.500	36.510	37.160	37.160	1,268,500
2024-05-29	37.300	38.320	36.800	37.160	37.160	1,522,400
2024-05-28	37.730	37.950	36.950	37.300	37.300	964,400
2024-05-27	37.370	37.990	36.800	37.740	37.740	1,400,900
2024-05-24	37.700	38.500	36.970	37.520	37.370	2,001,955
2024-05-23	39.410	39.950	37.800	37.900	37.749	2,267,121
2024-05-22	38.810	39.570	38.000	38.980	38.824	1,945,386
2024-05-21	39.770	39.930	38.190	38.610	38.456	2,883,252
2024-05-20	39.080	41.000	38.680	40.020	39.860	4,882,412
2024-05-17	38.500	40.200	36.910	38.910	38.754	5,956,521
2024-05-16	36.800	37.900	36.130	36.260	36.115	3,252,200
2024-05-15	35.810	37.250	35.200	36.250	36.105	2,216,480
2024-05-14	35.380	37.060	35.020	35.930	35.786	2,439,100
2024-05-13	37.390	37.490	35.050	35.400	35.259	2,902,369
2024-05-10	38.680	39.200	36.860	37.110	36.962	4,041,882
2024-05-09	40.520	40.580	38.580	38.920	38.764	6,863,019
2024-05-08	36.180	44.000	35.550	40.880	40.717	8,302,610
2024-05-07	36.040	37.500	35.810	36.670	36.523	1,528,400
2024-05-06	34.920	37.370	34.920	36.010	35.866	2,005,200

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-27	0.1500 CNY
2023-06-06	0.2000 CNY
2022-05-19	0.2000 CNY
2021-05-19	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.