HAXC Holdings (Beijing) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	41.600	41.990	41.050	41.350	40.980	963,700
2023-02-03	41.880	42.260	41.200	41.640	41.267	1,056,131
2023-02-02	42.170	42.770	41.600	41.800	41.426	1,908,611
2023-02-01	41.000	42.440	40.650	42.180	41.803	2,237,310
2023-01-31	40.070	41.280	39.800	40.640	40.276	1,735,973
2023-01-30	40.060	41.160	39.900	40.200	39.840	1,709,904
2023-01-20	39.140	39.550	39.010	39.350	38.998	494,600
2023-01-19	39.110	39.370	38.910	39.110	38.760	724,300
2023-01-18	39.360	40.560	39.050	39.230	38.879	955,100
2023-01-17	39.100	39.670	38.850	39.050	38.701	639,300
2023-01-16	39.200	39.440	38.800	39.080	38.730	735,900
2023-01-13	39.400	39.700	39.000	39.200	38.849	637,600
2023-01-12	38.720	39.420	38.700	39.120	38.770	614,500
2023-01-11	39.330	39.490	38.690	38.710	38.364	671,300
2023-01-10	39.460	39.480	38.800	39.340	38.988	681,013
2023-01-09	39.040	39.870	38.960	39.360	39.008	931,213
2023-01-06	38.010	39.350	38.000	39.040	38.691	1,397,500
2023-01-05	37.410	38.240	37.150	38.010	37.670	1,015,600
2023-01-04	37.440	37.840	36.930	37.290	36.956	678,100
2023-01-03	35.990	37.530	35.600	37.420	37.085	1,043,100
2022-12-30	36.110	36.640	35.690	36.050	35.727	649,738
2022-12-29	35.990	36.700	35.780	35.890	35.569	785,604
2022-12-28	36.750	36.870	35.950	36.170	35.846	686,600
2022-12-27	37.000	37.150	36.160	36.930	36.600	905,299
2022-12-26	35.500	37.060	35.300	36.940	36.609	1,198,699
2022-12-23	35.520	36.050	35.300	35.500	35.182	710,900
2022-12-22	36.960	37.150	35.900	36.120	35.797	913,500
2022-12-21	37.880	37.960	36.350	36.750	36.421	1,051,300
2022-12-20	37.790	38.180	37.110	37.880	37.541	1,000,332
2022-12-19	37.750	38.560	37.310	37.510	37.174	1,052,832
2022-12-16	39.170	39.330	37.920	37.980	37.640	923,900
2022-12-15	38.140	39.500	38.010	39.410	39.057	1,354,915
2022-12-14	38.330	38.820	38.220	38.280	37.937	600,100
2022-12-13	39.080	39.210	38.320	38.360	38.017	982,800
2022-12-12	39.100	39.580	38.440	39.080	38.730	861,700
2022-12-09	39.680	39.700	38.810	39.070	38.720	984,047
2022-12-08	39.620	39.890	39.310	39.700	39.345	743,773
2022-12-07	40.200	40.900	39.820	39.930	39.573	956,404
2022-12-06	40.310	40.660	39.800	40.080	39.721	849,236
2022-12-05	40.790	40.880	40.140	40.380	40.019	779,717
2022-12-02	41.000	41.110	40.500	40.670	40.306	657,342
2022-12-01	41.690	42.010	40.900	40.990	40.623	1,011,212
2022-11-30	40.300	41.500	39.850	40.910	40.544	1,279,218
2022-11-29	39.700	40.300	39.190	40.300	39.939	792,400
2022-11-28	39.730	39.790	38.400	39.190	38.839	1,178,615
2022-11-25	40.300	40.700	39.710	40.090	39.731	718,200
2022-11-24	40.210	41.420	40.200	40.690	40.326	932,287
2022-11-23	40.830	40.980	39.500	40.300	39.939	1,029,888
2022-11-22	42.600	42.600	40.600	40.950	40.584	1,015,056
2022-11-21	41.620	42.250	40.990	42.120	41.743	1,238,135
2022-11-18	42.620	42.880	41.430	41.630	41.257	1,525,217
2022-11-17	44.260	44.260	42.170	42.610	42.229	1,272,000
2022-11-16	44.570	45.580	43.600	43.760	43.368	1,389,031
2022-11-15	42.000	44.190	41.530	44.190	43.795	1,738,843
2022-11-14	42.500	42.790	41.330	41.720	41.347	1,108,100
2022-11-11	44.130	44.790	42.610	42.990	42.605	1,259,500
2022-11-10	44.670	44.930	42.720	42.960	42.576	1,168,400
2022-11-09	45.050	45.630	44.500	44.670	44.270	894,932
2022-11-08	45.630	46.110	44.860	45.050	44.647	1,156,813
2022-11-07	45.940	47.440	45.500	46.010	45.598	1,173,600

← NewerPage 16 of 21 · 1,219 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.