HAXC Holdings (Beijing) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	23.100	23.580	22.400	22.930	22.930	1,361,374
2026-07-21	24.190	24.200	21.340	23.240	23.240	2,338,874
2026-07-20	25.330	25.760	23.600	24.210	24.210	2,857,900
2026-07-17	25.780	26.000	24.800	25.160	25.160	2,470,900
2026-07-16	25.740	26.150	25.320	25.790	25.790	867,500
2026-07-15	25.540	25.990	25.160	25.660	25.660	999,800
2026-07-14	25.310	25.570	24.500	25.540	25.540	1,620,100
2026-07-13	26.370	26.370	25.050	25.190	25.190	2,021,900
2026-07-10	26.280	27.030	26.020	26.310	26.310	1,031,400
2026-07-09	26.840	26.890	25.480	26.330	26.330	1,094,510
2026-07-08	27.210	27.420	26.370	26.890	26.890	1,111,300
2026-07-07	28.940	28.940	27.090	27.250	27.250	1,713,000
2026-07-06	29.700	29.800	28.590	28.910	28.910	1,223,800
2026-07-03	29.870	29.930	29.080	29.440	29.440	998,200
2026-07-02	29.130	30.370	28.510	29.230	29.230	1,668,000
2026-07-01	29.240	29.720	28.680	29.180	29.180	1,290,600
2026-06-30	28.330	29.560	28.220	28.880	28.880	1,239,200
2026-06-29	29.020	29.560	27.600	28.470	28.470	1,903,000
2026-06-26	29.390	30.400	28.580	29.090	29.090	1,738,500
2026-06-25	29.700	30.180	29.220	29.770	29.770	1,124,097
2026-06-24	30.540	30.570	29.320	30.010	30.010	1,549,587
2026-06-23	30.560	31.170	30.140	30.540	30.540	1,614,784
2026-06-22	30.690	31.000	29.120	31.000	31.000	3,083,417
2026-06-18	29.960	31.050	29.830	31.010	31.010	1,763,120
2026-06-17	29.800	30.970	29.270	30.130	30.130	2,335,257
2026-06-16	29.800	30.560	29.060	29.910	29.910	1,592,400
2026-06-15	30.200	30.490	29.520	29.910	29.910	1,776,752
2026-06-12	29.860	31.350	29.800	29.890	29.890	1,769,400
2026-06-11	29.990	30.000	28.850	29.520	29.520	1,525,800
2026-06-10	30.690	30.870	29.300	30.100	30.100	1,907,400
2026-06-09	31.680	32.590	30.580	30.890	30.890	1,780,236
2026-06-08	31.400	32.290	31.020	31.520	31.520	2,011,900
2026-06-05	32.100	33.040	31.380	32.160	32.160	1,467,524
2026-06-04	33.100	33.100	31.600	32.060	32.060	1,594,200
2026-06-03	33.710	34.080	32.700	33.080	33.080	1,349,700
2026-06-02	33.480	33.960	32.310	33.510	33.510	1,961,999
2026-06-01	32.310	34.250	31.990	33.270	33.270	1,950,800
2026-05-29	34.110	34.390	31.920	32.300	32.300	2,560,788
2026-05-28	33.000	34.800	31.970	34.100	34.100	2,285,400
2026-05-27	34.000	34.330	32.760	33.000	33.000	1,911,500
2026-05-26	35.300	35.340	33.360	34.000	34.000	2,157,395
2026-05-25	35.590	35.800	34.700	35.160	35.160	1,614,268
2026-05-22	34.470	36.180	34.470	35.500	35.500	1,991,163
2026-05-21	34.760	36.230	34.320	34.450	34.450	2,422,723
2026-05-20	34.760	34.910	34.180	34.620	34.620	1,596,200
2026-05-19	35.300	35.490	34.350	34.730	34.730	1,914,600
2026-05-18	35.810	36.200	35.070	35.300	35.300	1,981,343
2026-05-15	36.090	36.660	35.620	35.840	35.840	2,100,000
2026-05-14	35.370	37.140	35.190	36.100	36.100	2,482,314
2026-05-13	34.900	35.970	34.300	35.340	35.340	2,435,400
2026-05-12	35.490	35.660	34.570	34.850	34.850	3,451,988
2026-05-11	36.110	37.550	33.290	35.670	35.670	9,991,816
2026-05-08	35.330	36.630	34.600	36.020	36.020	3,795,946
2026-05-07	34.500	35.720	33.880	35.390	35.390	5,461,725
2026-05-06	32.220	34.800	32.120	34.620	34.620	5,765,696
2026-04-30	30.790	32.580	30.730	32.270	32.270	2,901,509
2026-04-29	30.460	31.070	30.440	30.790	30.790	1,064,000
2026-04-28	30.380	30.830	30.190	30.400	30.400	1,269,597
2026-04-27	29.900	30.460	29.390	30.310	30.310	1,454,400
2026-04-24	29.120	30.190	29.110	29.870	29.870	1,479,000

← NewerPage 2 of 5 · 243 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.