HAXC Holdings (Beijing) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	38.860	42.850	38.860	41.200	40.648	1,004,900
2022-05-10	38.320	39.410	37.080	38.860	38.339	528,600
2022-05-09	39.990	39.990	38.200	38.320	37.806	464,400
2022-05-06	38.270	40.100	37.000	38.850	38.329	519,000
2022-05-05	39.150	40.360	38.340	39.170	38.645	546,050
2022-04-29	36.740	39.760	35.840	39.290	38.763	824,678
2022-04-28	37.810	39.120	35.500	36.420	35.932	874,985
2022-04-27	34.200	38.000	32.720	37.650	37.145	1,218,240
2022-04-26	35.780	38.910	33.330	34.030	33.574	1,357,015
2022-04-25	46.000	46.000	37.200	38.020	37.510	1,065,324
2022-04-22	49.300	49.300	45.940	46.550	45.926	636,043
2022-04-21	50.500	50.730	48.120	49.500	48.836	688,700
2022-04-20	50.960	51.250	50.000	51.250	50.563	555,300
2022-04-19	53.040	54.000	50.760	51.150	50.464	600,753
2022-04-18	51.840	54.250	50.610	53.450	52.733	916,226
2022-04-15	50.200	51.420	49.200	51.400	50.711	423,975
2022-04-14	51.500	52.500	50.280	51.500	50.809	524,871
2022-04-13	51.300	51.500	49.880	51.500	50.809	439,424
2022-04-12	50.800	51.500	48.740	51.300	50.612	815,487
2022-04-11	53.330	53.330	47.640	50.990	50.306	1,165,785
2022-04-08	52.390	54.250	51.030	52.860	52.151	626,748
2022-04-07	51.000	52.490	50.240	52.300	51.599	430,396
2022-04-06	52.000	52.490	51.000	51.360	50.671	375,315
2022-04-01	52.200	52.590	51.180	52.500	51.796	441,800
2022-03-31	53.510	53.580	52.550	53.100	52.388	323,400
2022-03-30	51.120	54.000	51.120	53.520	52.802	707,573
2022-03-29	50.570	51.570	50.010	51.120	50.435	415,600
2022-03-28	51.900	51.900	50.000	50.570	49.892	427,825
2022-03-25	53.240	53.450	50.760	51.990	51.293	738,872
2022-03-24	53.000	54.280	52.680	53.210	52.497	468,015
2022-03-23	53.380	54.300	52.700	53.880	53.158	448,045
2022-03-22	53.700	54.290	52.110	53.350	52.635	398,360
2022-03-21	53.000	53.860	52.550	53.620	52.901	320,571
2022-03-18	53.480	54.400	52.700	53.290	52.575	407,253
2022-03-17	52.100	54.500	52.100	53.900	53.177	1,157,247
2022-03-16	49.010	52.460	48.410	51.690	50.997	1,171,500
2022-03-15	49.360	51.100	48.510	48.720	48.067	753,305
2022-03-14	52.530	52.530	50.250	50.760	50.079	759,099
2022-03-11	53.860	54.570	51.040	52.530	51.826	792,749
2022-03-10	51.990	55.330	51.990	54.600	53.868	933,776
2022-03-09	52.870	52.980	49.000	51.380	50.691	890,447
2022-03-08	53.990	55.610	51.340	52.400	51.697	1,044,071
2022-03-07	55.940	56.000	53.240	53.990	53.266	991,523
2022-03-04	57.510	57.640	55.400	56.000	55.249	661,959
2022-03-03	59.750	59.790	57.010	57.800	57.025	1,052,764
2022-03-02	59.760	60.000	57.510	59.750	58.949	1,215,243
2022-03-01	63.990	67.000	59.700	60.080	59.274	2,853,101
2022-02-28	63.550	63.970	62.200	63.790	62.935	688,635
2022-02-25	63.360	65.340	62.890	63.300	62.451	928,669
2022-02-24	63.600	65.500	61.660	63.350	62.501	1,730,567
2022-02-23	56.660	64.000	56.660	63.010	62.165	2,111,969
2022-02-22	56.000	57.970	55.470	57.000	56.236	936,081
2022-02-21	56.670	56.980	55.450	56.230	55.476	696,995
2022-02-18	55.510	58.180	55.180	56.540	55.782	747,156
2022-02-17	56.010	57.340	55.800	56.520	55.762	818,792
2022-02-16	55.380	56.780	54.280	56.460	55.703	879,508
2022-02-15	55.990	56.100	53.700	55.470	54.726	948,078
2022-02-14	51.150	54.450	51.000	54.380	53.651	1,281,600
2022-02-11	54.520	55.020	51.300	52.000	51.303	1,728,956
2022-02-10	58.640	58.640	54.000	55.530	54.785	1,743,566

← NewerPage 19 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.