HAXC Holdings (Beijing) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	36.990	37.980	34.550	34.750	34.611	2,294,400
2024-04-29	34.000	35.560	34.000	35.490	35.348	1,845,962
2024-04-26	31.620	34.190	31.400	33.910	33.774	2,165,000
2024-04-25	31.400	32.310	31.100	32.000	31.872	1,543,800
2024-04-24	30.300	31.990	29.860	31.560	31.434	1,881,800
2024-04-23	29.560	30.480	29.330	29.860	29.741	1,250,916
2024-04-22	29.690	29.780	28.420	29.020	28.904	1,016,400
2024-04-19	30.300	30.360	28.950	29.500	29.382	1,735,400
2024-04-18	30.070	30.990	28.700	30.210	30.089	2,608,409
2024-04-17	26.980	29.870	26.980	29.810	29.691	3,621,651
2024-04-16	31.290	31.530	26.100	26.200	26.095	4,085,822
2024-04-15	35.770	35.770	31.370	31.540	31.414	2,907,437
2024-04-12	37.170	37.990	35.610	35.770	35.627	1,509,003
2024-04-11	37.500	37.890	36.800	37.300	37.151	1,613,348
2024-04-10	38.380	38.380	36.410	38.000	37.848	2,097,114
2024-04-09	39.770	40.040	37.300	38.380	38.227	3,232,014
2024-04-08	37.890	41.690	37.890	40.170	40.009	4,209,142
2024-04-03	38.350	38.500	37.600	37.890	37.739	1,301,135
2024-04-02	38.400	39.370	38.000	38.410	38.256	2,303,958
2024-04-01	37.460	38.700	37.020	38.400	38.247	1,880,400
2024-03-29	37.000	38.180	36.330	37.460	37.310	1,163,276
2024-03-28	35.790	37.200	35.790	36.860	36.713	2,670,700
2024-03-27	38.300	38.350	35.950	36.350	36.205	3,045,628
2024-03-26	39.300	39.650	37.500	37.970	37.818	2,427,725
2024-03-25	41.080	41.740	38.610	39.200	39.043	2,791,857
2024-03-22	42.990	42.990	40.850	41.180	41.015	2,832,586
2024-03-21	41.800	43.660	41.380	43.000	42.828	3,492,287
2024-03-20	41.050	42.580	40.500	42.020	41.852	2,884,030
2024-03-19	41.100	42.390	40.100	41.710	41.543	4,286,975
2024-03-18	41.800	42.230	40.000	41.360	41.195	5,384,538
2024-03-15	39.350	41.660	38.600	41.000	40.836	5,088,756
2024-03-14	37.010	40.840	36.410	40.530	40.368	5,806,443
2024-03-13	35.400	37.680	35.000	37.300	37.151	4,275,200
2024-03-12	34.500	35.400	34.290	35.400	35.259	2,858,187
2024-03-11	34.130	34.780	33.850	34.270	34.133	1,171,299
2024-03-08	34.450	34.830	33.450	34.100	33.964	1,139,248
2024-03-07	35.390	35.650	34.100	34.450	34.312	1,320,513
2024-03-06	34.600	35.710	34.180	34.920	34.780	1,430,675
2024-03-05	35.220	35.280	34.090	34.360	34.223	1,929,583
2024-03-04	35.800	36.900	34.670	35.500	35.358	2,351,472
2024-03-01	36.230	37.290	35.500	36.180	36.035	2,238,875
2024-02-29	33.600	36.290	33.590	36.170	36.025	2,147,420
2024-02-28	38.530	39.700	34.400	34.400	34.263	3,834,125
2024-02-27	36.380	38.530	36.000	38.490	38.336	2,709,900
2024-02-26	35.640	37.950	35.080	36.230	36.085	2,891,796
2024-02-23	33.100	35.850	33.100	35.600	35.458	2,538,020
2024-02-22	31.090	33.000	31.080	32.860	32.729	2,078,486
2024-02-21	29.760	33.300	29.310	31.590	31.464	2,832,445
2024-02-20	28.790	30.200	28.080	30.200	30.079	1,958,720
2024-02-19	28.000	29.650	28.000	28.750	28.635	3,284,163
2024-02-08	25.360	28.200	22.290	27.600	27.490	3,582,294
2024-02-07	28.880	28.980	24.710	25.350	25.249	3,147,976
2024-02-06	27.520	29.690	23.890	28.100	27.988	3,453,015
2024-02-05	34.100	34.100	27.700	27.700	27.589	3,681,100
2024-02-02	36.680	37.410	32.210	33.800	33.665	1,838,642
2024-02-01	37.470	37.490	35.750	36.740	36.593	1,297,606
2024-01-31	39.000	39.680	36.800	37.790	37.639	1,918,497
2024-01-30	39.390	39.980	38.500	39.390	39.233	1,356,044
2024-01-29	40.800	41.180	39.460	39.820	39.661	927,800
2024-01-26	42.370	42.490	40.350	41.000	40.836	1,527,400

← NewerPage 11 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.