HAXC Holdings (Beijing) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	36.390	36.390	35.360	35.690	35.371	448,916
2023-05-04	35.400	36.170	35.310	36.020	35.698	611,781
2023-04-28	35.480	35.630	35.000	35.400	35.083	460,500
2023-04-27	34.660	35.380	34.250	34.980	34.667	657,704
2023-04-26	33.250	35.400	33.180	34.660	34.350	853,933
2023-04-25	34.380	35.390	33.010	33.180	32.883	842,100
2023-04-24	35.290	35.500	34.520	35.050	34.736	495,527
2023-04-21	36.000	36.260	34.840	35.320	35.004	807,206
2023-04-20	36.520	36.600	35.920	36.100	35.777	578,193
2023-04-19	36.890	37.090	36.410	36.440	36.114	640,600
2023-04-18	37.960	37.960	36.870	36.970	36.639	651,500
2023-04-17	37.770	38.330	37.520	37.750	37.412	648,709
2023-04-14	37.490	38.580	37.480	37.720	37.382	929,506
2023-04-13	37.340	38.100	36.950	37.320	36.986	779,564
2023-04-12	36.640	37.520	36.620	37.330	36.996	860,961
2023-04-11	37.160	37.190	36.410	36.770	36.441	931,200
2023-04-10	38.400	39.150	37.100	37.190	36.857	1,524,634
2023-04-07	36.450	38.530	36.290	38.530	38.185	1,714,192
2023-04-06	37.240	37.240	36.120	36.450	36.124	1,253,099
2023-04-04	38.460	38.680	37.120	37.380	37.045	1,027,428
2023-04-03	38.500	38.760	38.320	38.460	38.116	854,815
2023-03-31	37.780	38.760	37.500	38.700	38.354	1,110,044
2023-03-30	37.600	38.060	37.460	37.620	37.283	493,614
2023-03-29	37.920	38.160	37.720	37.760	37.422	706,900
2023-03-28	38.230	38.300	37.650	37.830	37.491	869,781
2023-03-27	38.280	38.890	37.570	38.040	37.700	1,115,550
2023-03-24	37.800	38.590	37.800	38.150	37.809	820,627
2023-03-23	38.800	39.460	37.810	38.070	37.729	1,778,285
2023-03-22	37.960	39.250	37.900	38.850	38.502	2,258,440
2023-03-21	36.210	37.680	35.870	37.650	37.313	1,125,726
2023-03-20	36.200	36.490	35.500	36.220	35.896	756,840
2023-03-17	36.780	36.960	36.110	36.190	35.866	899,148
2023-03-16	37.340	37.480	36.600	36.650	36.322	962,118
2023-03-15	38.390	38.800	37.470	37.540	37.204	1,383,337
2023-03-14	38.040	38.330	37.300	38.240	37.898	922,637
2023-03-13	37.880	38.500	37.000	38.240	37.898	1,429,243
2023-03-10	39.110	39.240	37.950	38.030	37.690	1,684,504
2023-03-09	38.500	39.470	38.500	39.370	39.018	1,923,030
2023-03-08	38.620	38.860	38.100	38.380	38.037	1,347,884
2023-03-07	39.590	39.750	38.700	38.700	38.354	1,739,768
2023-03-06	39.820	40.280	38.730	39.590	39.236	2,163,256
2023-03-03	39.450	40.100	38.920	39.930	39.573	1,724,374
2023-03-02	40.300	40.560	39.180	39.450	39.097	2,161,740
2023-03-01	41.360	41.360	40.000	40.350	39.989	1,828,223
2023-02-28	39.890	41.460	39.600	40.900	40.534	2,460,657
2023-02-27	41.240	41.450	39.360	39.680	39.325	2,826,489
2023-02-24	43.250	43.470	40.910	41.470	41.099	3,328,264
2023-02-23	43.040	44.150	42.520	43.700	43.309	3,183,308
2023-02-22	40.640	42.990	40.100	42.770	42.387	3,742,091
2023-02-21	39.910	41.180	39.680	40.650	40.286	1,528,658
2023-02-20	39.110	39.990	38.710	39.790	39.434	1,040,700
2023-02-17	40.040	40.280	39.180	39.260	38.909	989,599
2023-02-16	41.350	41.350	39.720	40.020	39.662	1,569,701
2023-02-15	41.620	42.270	41.000	41.140	40.772	1,235,272
2023-02-14	41.940	41.940	41.150	41.310	40.940	740,806
2023-02-13	41.400	41.790	40.910	41.720	41.347	1,238,800
2023-02-10	42.500	42.660	40.000	41.160	40.792	2,313,531
2023-02-09	42.080	43.230	41.960	42.630	42.248	1,416,924
2023-02-08	42.030	42.650	41.670	42.380	42.001	1,449,766
2023-02-07	41.360	42.240	41.300	42.230	41.852	1,423,804

← NewerPage 15 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.