HAXC Holdings (Beijing) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	65.600	66.680	63.350	64.280	63.705	1,930,779
2022-08-03	69.280	72.720	64.340	65.120	64.537	2,174,900
2022-08-02	71.000	71.210	68.120	68.120	67.510	2,104,419
2022-08-01	74.880	77.300	71.000	72.290	71.643	3,085,296
2022-07-29	66.610	75.500	66.000	74.500	73.833	3,152,925
2022-07-28	68.280	68.960	66.000	66.610	66.014	1,661,432
2022-07-27	64.900	68.800	62.670	67.480	66.876	1,976,854
2022-07-26	65.610	66.350	62.770	64.120	63.546	2,622,851
2022-07-25	71.970	72.360	65.140	65.450	64.864	3,258,300
2022-07-22	67.230	72.500	67.130	71.780	71.138	3,205,388
2022-07-21	65.000	71.850	62.750	67.830	67.223	4,163,437
2022-07-20	64.320	69.800	63.360	64.450	63.873	4,064,337
2022-07-19	61.280	65.500	60.000	64.720	64.141	4,509,981
2022-07-18	61.290	65.870	59.500	61.260	60.712	5,582,039
2022-07-15	54.200	61.630	54.150	59.210	58.680	3,845,010
2022-07-14	52.570	55.300	51.700	53.710	53.229	1,375,997
2022-07-13	53.200	53.760	51.570	52.550	52.080	1,098,536
2022-07-12	52.500	54.490	51.220	53.550	53.071	1,722,061
2022-07-11	54.500	55.390	51.300	52.080	51.614	1,779,799
2022-07-08	54.830	56.990	54.300	55.000	54.508	2,823,333
2022-07-07	52.000	54.770	49.960	54.280	53.794	3,139,343
2022-07-06	52.030	53.270	50.870	52.190	51.723	1,500,804
2022-07-05	55.700	56.590	50.680	52.020	51.554	3,114,696
2022-07-04	58.180	58.180	54.880	55.580	55.083	2,496,865
2022-07-01	56.330	58.980	55.580	58.200	57.679	3,280,684
2022-06-30	56.630	57.350	54.210	56.330	55.826	3,308,348
2022-06-29	60.720	62.470	56.040	56.350	55.846	4,759,653
2022-06-28	64.500	64.500	57.600	60.290	59.750	4,605,744
2022-06-27	59.610	66.860	58.850	63.300	62.733	6,366,082
2022-06-24	56.840	61.980	53.120	59.340	58.809	7,551,488
2022-06-23	45.450	55.790	45.290	55.790	55.291	7,428,618
2022-06-22	44.600	51.500	44.160	46.490	46.074	4,218,507
2022-06-21	46.240	46.240	43.430	44.080	43.686	1,518,848
2022-06-20	47.800	49.000	45.890	46.200	45.787	993,200
2022-06-17	44.200	47.940	44.070	47.470	47.045	1,712,100
2022-06-16	44.500	45.380	44.340	44.620	44.221	429,905
2022-06-15	46.500	46.640	44.580	44.590	44.191	697,074
2022-06-14	46.410	46.410	43.710	46.050	45.638	730,778
2022-06-13	47.000	47.330	45.410	45.970	45.559	628,280
2022-06-10	43.490	46.670	43.490	46.620	46.203	1,013,132
2022-06-09	45.990	46.200	43.210	43.720	43.329	627,400
2022-06-08	45.350	46.480	44.600	45.770	45.360	622,318
2022-06-07	47.670	47.780	45.570	45.810	45.400	761,638
2022-06-06	48.570	49.790	47.800	48.150	47.719	939,965
2022-06-02	47.490	49.200	46.000	49.000	48.561	1,253,000
2022-06-01	43.520	47.190	43.520	46.460	46.044	1,069,373
2022-05-31	44.670	45.240	43.360	44.230	43.834	753,407
2022-05-30	42.830	44.100	41.900	43.960	43.567	778,784
2022-05-27	44.110	44.700	42.300	42.770	42.387	672,161
2022-05-26	44.540	44.680	42.800	43.720	43.329	790,762
2022-05-25	44.890	44.890	42.300	44.100	43.705	680,511
2022-05-24	44.500	47.710	42.430	42.940	42.556	950,400
2022-05-23	44.200	44.830	43.310	44.490	44.092	528,693
2022-05-20	43.870	44.500	42.750	43.330	42.942	478,426
2022-05-19	43.540	44.980	42.840	43.190	42.803	564,993
2022-05-18	43.380	44.880	42.780	44.450	43.854	464,400
2022-05-17	43.920	44.260	42.700	43.600	43.015	420,819
2022-05-16	44.510	44.970	43.010	43.920	43.331	721,300
2022-05-13	42.390	45.270	42.050	44.580	43.982	922,142
2022-05-12	40.970	42.790	40.580	42.410	41.841	695,951

← NewerPage 18 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.