HAXC Holdings (Beijing) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	47.930	48.550	46.300	46.620	46.434	3,312,356
2023-07-31	47.000	49.200	46.600	48.650	48.456	5,304,207
2023-07-28	44.400	47.530	44.000	46.800	46.613	5,073,168
2023-07-27	47.630	47.890	44.920	45.090	44.910	4,179,361
2023-07-26	45.670	45.990	44.680	44.810	44.631	1,891,194
2023-07-25	45.610	46.600	44.900	46.210	46.025	3,287,861
2023-07-24	44.550	45.350	44.100	45.060	44.880	2,123,331
2023-07-21	45.100	45.480	44.580	44.730	44.551	2,442,122
2023-07-20	46.770	46.770	45.380	45.500	45.318	2,798,739
2023-07-19	47.130	48.100	46.120	46.250	46.065	4,525,123
2023-07-18	48.750	49.550	47.050	47.620	47.430	5,033,473
2023-07-17	51.240	51.590	47.020	48.480	48.286	5,351,692
2023-07-14	48.570	52.600	47.950	49.940	49.740	8,147,903
2023-07-13	50.610	51.700	48.360	48.980	48.784	8,309,764
2023-07-12	55.990	56.700	51.110	51.150	50.946	11,592,764
2023-07-11	55.950	57.880	53.310	57.440	57.210	11,535,109
2023-07-10	56.610	59.450	53.380	57.900	57.669	13,894,320
2023-07-07	55.620	63.000	54.700	54.810	54.591	14,556,777
2023-07-06	51.370	58.570	49.320	56.640	56.414	12,881,855
2023-07-05	48.050	55.490	48.050	52.910	52.699	12,315,742
2023-07-04	42.960	48.800	41.900	46.900	46.713	7,937,252
2023-07-03	41.230	42.780	41.230	42.350	42.181	2,565,488
2023-06-30	41.100	42.300	40.600	41.240	41.075	1,811,700
2023-06-29	40.990	42.210	40.840	41.240	41.075	2,163,500
2023-06-28	42.400	42.640	40.560	41.400	41.235	2,247,486
2023-06-27	42.900	42.900	41.300	42.690	42.519	2,793,508
2023-06-26	40.960	43.150	40.700	42.910	42.739	4,712,991
2023-06-21	40.390	41.850	39.560	41.210	41.045	2,756,609
2023-06-20	40.500	41.010	40.000	40.720	40.557	2,160,686
2023-06-19	39.210	42.630	39.040	41.290	41.125	3,867,837
2023-06-16	39.920	40.400	39.190	39.210	39.053	1,951,815
2023-06-15	39.930	41.280	39.550	39.920	39.760	2,215,328
2023-06-14	40.890	41.470	39.900	40.180	40.019	2,825,846
2023-06-13	40.680	43.340	40.680	40.870	40.707	5,166,477
2023-06-12	38.640	40.560	38.010	40.180	40.019	3,217,987
2023-06-09	38.440	39.300	37.810	38.850	38.695	1,700,833
2023-06-08	40.390	41.350	37.880	38.470	38.316	2,257,109
2023-06-07	38.680	39.800	37.800	39.060	38.904	2,178,867
2023-06-06	40.020	41.200	38.430	38.490	38.336	3,541,663
2023-06-05	37.460	41.700	37.330	40.220	39.860	4,114,840
2023-06-02	36.780	37.450	36.500	37.390	37.055	578,901
2023-06-01	36.510	37.080	36.480	36.560	36.233	468,100
2023-05-31	37.130	37.410	36.780	36.820	36.490	516,594
2023-05-30	36.900	37.500	36.650	37.350	37.016	948,706
2023-05-29	36.630	37.280	36.120	36.710	36.381	646,712
2023-05-26	36.460	36.970	35.500	36.760	36.431	758,555
2023-05-25	36.590	36.840	35.900	36.310	35.985	677,442
2023-05-24	36.820	37.090	36.400	36.450	36.124	591,900
2023-05-23	36.980	37.240	36.700	37.030	36.699	338,345
2023-05-22	37.150	37.300	36.500	37.080	36.748	490,630
2023-05-19	36.790	37.410	36.570	37.170	36.837	597,969
2023-05-18	36.500	36.930	36.330	36.680	36.352	476,981
2023-05-17	36.560	36.690	36.160	36.330	36.005	270,501
2023-05-16	36.670	36.670	36.060	36.300	35.975	352,912
2023-05-15	35.960	36.590	35.830	36.400	36.074	385,105
2023-05-12	35.950	36.370	35.590	36.090	35.767	718,352
2023-05-11	36.090	36.100	35.350	35.930	35.608	479,247
2023-05-10	34.920	36.190	34.770	35.850	35.529	631,827
2023-05-09	35.650	36.050	34.500	34.920	34.607	695,100
2023-05-08	35.620	36.210	35.510	35.730	35.410	442,500

← NewerPage 14 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.