HAXC Holdings (Beijing) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	60.020	60.340	56.000	56.650	56.424	3,553,546
2023-10-31	64.640	64.640	60.020	60.350	60.109	4,567,958
2023-10-30	58.500	66.000	58.010	64.750	64.491	6,084,871
2023-10-27	60.620	60.650	57.100	58.800	58.565	3,461,824
2023-10-26	58.850	60.580	57.530	59.630	59.392	4,251,543
2023-10-25	55.100	58.190	54.330	57.980	57.748	3,919,661
2023-10-24	53.600	56.680	53.600	54.880	54.661	2,875,399
2023-10-23	54.620	55.500	52.690	53.580	53.366	2,106,245
2023-10-20	56.500	57.670	54.210	54.350	54.133	3,324,139
2023-10-19	58.510	58.880	55.730	55.800	55.577	3,798,963
2023-10-18	59.000	60.290	58.000	58.300	58.067	2,486,335
2023-10-17	58.050	61.350	58.000	60.000	59.760	4,007,413
2023-10-16	59.180	60.100	58.290	59.100	58.864	2,875,500
2023-10-13	56.050	60.980	55.520	59.220	58.983	5,157,560
2023-10-12	57.020	57.470	55.500	55.830	55.607	3,142,132
2023-10-11	58.100	58.200	56.520	56.810	56.583	3,755,201
2023-10-10	56.180	58.870	56.120	58.100	57.868	5,010,400
2023-10-09	54.500	60.050	53.000	57.690	57.459	6,818,725
2023-09-28	51.010	54.280	50.700	53.210	52.997	5,696,385
2023-09-27	47.880	51.200	46.690	50.760	50.557	4,907,199
2023-09-26	47.300	48.500	46.900	47.790	47.599	3,388,800
2023-09-25	44.730	47.890	44.510	47.560	47.370	4,197,578
2023-09-22	44.700	45.350	43.800	45.150	44.970	1,788,400
2023-09-21	45.610	46.120	44.510	45.230	45.049	1,715,800
2023-09-20	43.750	46.990	43.520	45.600	45.418	2,887,039
2023-09-19	45.000	45.110	43.800	43.950	43.774	1,278,300
2023-09-18	42.680	46.280	42.640	45.220	45.039	2,865,213
2023-09-15	43.690	43.690	42.470	42.650	42.480	1,321,397
2023-09-14	44.150	44.400	42.770	43.460	43.286	1,882,626
2023-09-13	46.380	46.450	43.860	44.360	44.183	2,541,708
2023-09-12	46.500	47.900	46.310	47.170	46.981	4,456,700
2023-09-11	43.560	47.800	42.750	47.000	46.812	4,256,386
2023-09-08	43.090	43.880	42.200	43.400	43.227	1,042,800
2023-09-07	44.380	44.650	42.700	42.870	42.699	1,340,200
2023-09-06	44.330	44.950	44.000	44.510	44.332	704,400
2023-09-05	45.090	45.850	44.160	44.230	44.053	1,034,288
2023-09-04	45.500	45.930	44.850	45.290	45.109	949,740
2023-09-01	45.550	45.970	44.720	45.200	45.019	1,180,039
2023-08-31	46.000	46.500	44.840	45.180	44.999	1,405,629
2023-08-30	44.100	46.480	44.050	46.100	45.916	2,920,700
2023-08-29	40.710	44.790	40.500	44.200	44.023	3,186,428
2023-08-28	43.510	44.600	41.000	41.120	40.956	3,361,369
2023-08-25	42.330	42.620	40.870	42.240	42.071	2,633,091
2023-08-24	42.700	43.220	42.080	42.330	42.161	1,887,100
2023-08-23	42.700	43.950	41.910	42.770	42.599	1,750,000
2023-08-22	42.680	43.200	41.520	42.780	42.609	1,232,224
2023-08-21	42.400	43.460	41.740	42.150	41.982	1,249,740
2023-08-18	42.610	43.560	42.490	42.640	42.470	1,597,000
2023-08-17	41.380	43.040	40.600	42.680	42.509	1,911,500
2023-08-16	42.400	42.930	41.300	41.500	41.334	1,211,000
2023-08-15	43.460	44.000	41.660	42.440	42.270	1,787,394
2023-08-14	43.500	44.280	42.560	43.450	43.276	2,164,169
2023-08-11	45.240	45.680	44.000	44.030	43.854	1,591,794
2023-08-10	45.190	46.350	45.030	45.280	45.099	1,306,935
2023-08-09	47.000	47.100	45.480	45.580	45.398	2,405,548
2023-08-08	48.500	49.190	46.390	46.900	46.713	3,179,871
2023-08-07	47.640	49.670	47.320	48.690	48.495	3,055,876
2023-08-04	47.030	49.900	46.810	48.960	48.764	4,240,242
2023-08-03	48.500	48.660	46.910	47.520	47.330	2,997,428
2023-08-02	46.420	49.950	46.390	49.130	48.934	4,657,970

← NewerPage 13 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.