HAXC Holdings (Beijing) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	45.090	46.580	44.800	45.940	45.529	1,675,748
2022-11-03	43.690	45.270	43.480	45.080	44.677	1,418,013
2022-11-02	41.960	44.670	41.960	44.250	43.854	1,408,472
2022-11-01	42.130	42.970	41.020	42.820	42.437	1,513,496
2022-10-31	40.290	43.200	39.300	42.330	41.951	2,204,635
2022-10-28	42.320	42.320	39.030	39.300	38.948	1,507,615
2022-10-27	44.100	44.690	41.700	41.950	41.575	1,616,196
2022-10-26	43.110	44.440	42.500	44.200	43.804	1,728,200
2022-10-25	43.260	44.060	41.850	43.140	42.754	1,519,767
2022-10-24	43.810	44.960	43.000	43.600	43.210	1,199,787
2022-10-21	44.890	44.970	43.610	44.000	43.606	702,900
2022-10-20	45.500	45.500	43.800	44.600	44.201	1,641,175
2022-10-19	45.780	46.580	45.110	45.880	45.469	1,080,400
2022-10-18	46.400	47.350	44.900	45.750	45.341	1,288,728
2022-10-17	44.780	45.990	44.100	45.990	45.578	1,024,615
2022-10-14	44.380	45.870	44.050	45.510	45.103	1,365,465
2022-10-13	43.500	44.980	43.110	44.010	43.616	1,229,965
2022-10-12	42.980	44.170	41.300	44.000	43.606	1,409,800
2022-10-11	41.500	43.180	41.360	42.180	41.803	1,377,375
2022-10-10	42.940	43.520	40.990	41.490	41.119	1,231,365
2022-09-30	44.760	44.810	42.690	42.690	42.308	903,600
2022-09-29	45.060	45.590	44.120	44.890	44.488	1,305,772
2022-09-28	46.890	47.250	44.390	44.390	43.993	1,098,649
2022-09-27	46.700	48.700	45.900	47.000	46.579	1,818,484
2022-09-26	46.000	47.600	45.800	46.410	45.995	1,260,473
2022-09-23	48.800	48.800	46.050	46.500	46.084	1,276,575
2022-09-22	48.000	49.960	47.540	48.200	47.769	1,260,464
2022-09-21	49.210	49.210	47.210	48.270	47.838	1,570,765
2022-09-20	46.450	50.280	46.440	48.840	48.403	2,413,855
2022-09-19	47.960	48.150	45.860	45.930	45.519	1,733,032
2022-09-16	49.430	49.870	47.400	47.510	47.085	1,476,187
2022-09-15	52.900	53.010	48.050	49.280	48.839	1,689,977
2022-09-14	52.530	53.980	51.850	52.350	51.881	1,292,081
2022-09-13	52.740	54.610	52.300	53.480	53.001	1,278,046
2022-09-09	52.970	54.490	52.330	53.060	52.585	1,563,410
2022-09-08	52.610	54.680	51.710	53.330	52.853	2,534,290
2022-09-07	51.040	53.680	50.430	52.460	51.990	2,587,392
2022-09-06	50.210	51.870	48.800	50.820	50.365	2,192,724
2022-09-05	50.370	50.900	48.900	49.460	49.017	1,374,500
2022-09-02	50.090	50.800	48.900	50.650	50.197	1,667,644
2022-09-01	50.910	51.580	49.210	49.450	49.007	2,097,410
2022-08-31	54.880	55.500	50.840	51.140	50.682	2,239,867
2022-08-30	56.510	57.220	54.800	55.130	54.637	899,600
2022-08-29	55.300	57.370	54.510	56.280	55.776	1,098,879
2022-08-26	56.110	57.010	55.290	55.590	55.092	1,335,000
2022-08-25	57.790	58.050	54.920	56.000	55.499	1,888,911
2022-08-24	61.500	61.960	56.600	57.190	56.678	2,135,814
2022-08-23	60.310	63.280	60.010	61.500	60.950	1,353,900
2022-08-22	61.870	61.990	59.960	60.820	60.276	1,493,861
2022-08-19	66.770	66.780	61.500	61.900	61.346	2,248,983
2022-08-18	66.360	68.580	65.600	66.560	65.964	1,580,300
2022-08-17	67.500	68.200	64.770	66.380	65.786	2,112,408
2022-08-16	67.540	71.500	66.130	67.240	66.638	2,861,908
2022-08-15	71.890	71.900	66.510	67.900	67.292	3,321,911
2022-08-12	72.500	74.450	70.330	71.890	71.247	2,342,801
2022-08-11	73.440	75.350	70.350	73.810	73.149	2,547,262
2022-08-10	72.870	75.360	70.660	73.690	73.030	3,078,511
2022-08-09	69.360	72.680	68.020	71.950	71.306	3,230,036
2022-08-08	68.560	70.190	63.000	69.000	68.382	4,312,410
2022-08-05	68.120	72.880	66.000	69.590	68.967	4,389,362

← NewerPage 17 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.