HAXC Holdings (Beijing) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	40.940	42.780	39.850	42.390	42.221	1,372,892
2024-01-24	41.600	41.600	39.120	40.380	40.219	1,077,600
2024-01-23	41.030	41.600	40.240	41.010	40.846	1,118,200
2024-01-22	43.820	44.010	40.810	40.830	40.667	1,337,800
2024-01-19	44.570	45.430	43.610	43.720	43.545	1,027,500
2024-01-18	44.680	44.900	43.100	44.670	44.491	1,500,395
2024-01-17	45.770	46.210	44.000	44.500	44.322	889,900
2024-01-16	47.340	47.340	45.000	46.050	45.866	1,042,800
2024-01-15	46.910	46.910	46.910	46.910	46.723	0
2024-01-12	47.240	48.430	46.620	46.910	46.723	874,527
2024-01-11	47.000	47.750	46.540	47.460	47.270	1,006,600
2024-01-10	47.290	47.430	46.400	46.790	46.603	955,900
2024-01-09	47.350	47.690	46.180	47.270	47.081	1,765,500
2024-01-08	48.150	48.150	46.760	47.010	46.822	1,438,894
2024-01-05	48.170	49.400	47.320	47.600	47.410	2,016,200
2024-01-04	47.510	48.800	46.750	48.020	47.828	1,916,200
2024-01-03	48.600	48.680	46.750	47.330	47.141	2,243,731
2024-01-02	50.990	50.990	48.500	48.600	48.406	1,848,500
2023-12-29	49.500	50.660	49.190	50.440	50.238	1,577,200
2023-12-28	50.000	50.600	49.000	49.260	49.063	1,446,206
2023-12-27	49.980	51.280	49.890	50.050	49.850	1,551,573
2023-12-26	51.000	51.320	49.600	49.980	49.780	2,031,000
2023-12-25	51.920	52.760	51.000	51.000	50.796	1,455,700
2023-12-22	53.610	53.610	51.680	51.920	51.712	1,068,500
2023-12-21	52.970	53.950	51.500	52.560	52.350	1,678,370
2023-12-20	53.400	54.100	53.110	53.240	53.027	999,000
2023-12-19	53.960	54.000	53.030	53.400	53.187	1,257,100
2023-12-18	53.460	54.600	53.010	53.890	53.675	1,513,000
2023-12-15	53.890	54.270	53.180	53.680	53.465	980,938
2023-12-14	54.610	55.000	53.660	53.900	53.685	1,225,500
2023-12-13	54.880	55.230	54.280	54.690	54.471	1,782,165
2023-12-12	56.940	57.050	54.500	54.760	54.541	2,482,400
2023-12-11	56.500	57.640	55.560	57.340	57.111	1,858,845
2023-12-08	58.600	58.940	56.630	56.780	56.553	2,304,237
2023-12-07	58.600	60.000	57.000	58.850	58.615	1,520,300
2023-12-06	59.170	60.020	57.600	58.700	58.465	1,475,577
2023-12-05	61.010	61.430	59.120	59.170	58.933	1,459,623
2023-12-04	61.380	62.580	60.860	61.490	61.244	1,630,768
2023-12-01	63.510	64.220	59.810	61.380	61.135	3,521,183
2023-11-30	67.710	68.150	62.960	63.710	63.455	4,078,882
2023-11-29	68.000	69.400	67.700	68.010	67.738	2,384,388
2023-11-28	68.840	69.200	67.000	68.130	67.858	2,566,037
2023-11-27	69.970	72.010	67.180	68.140	67.868	4,905,700
2023-11-24	67.840	67.990	64.440	66.150	65.886	2,993,211
2023-11-23	64.000	69.880	63.790	67.980	67.708	4,407,044
2023-11-22	65.020	65.380	63.900	64.040	63.784	2,150,469
2023-11-21	66.030	67.160	64.650	65.280	65.019	2,262,944
2023-11-20	69.240	69.460	64.690	65.930	65.666	3,504,003
2023-11-17	67.600	69.800	66.920	67.910	67.639	4,073,708
2023-11-16	63.000	68.780	63.000	67.600	67.330	7,838,069
2023-11-15	62.500	63.880	62.060	62.700	62.449	2,115,864
2023-11-14	60.600	63.700	60.330	62.490	62.240	2,745,599
2023-11-13	61.650	62.270	59.760	60.910	60.667	1,991,500
2023-11-10	63.510	63.980	60.050	61.610	61.364	3,531,071
2023-11-09	64.050	64.990	62.180	63.950	63.694	3,810,295
2023-11-08	65.180	65.880	63.300	63.930	63.674	3,633,793
2023-11-07	63.640	67.980	62.480	64.700	64.441	5,296,600
2023-11-06	63.410	65.580	63.000	63.930	63.674	6,476,983
2023-11-03	56.800	62.280	56.800	60.550	60.308	4,803,563
2023-11-02	55.540	59.200	55.540	56.800	56.573	3,208,681

← NewerPage 12 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.