HAXC Holdings (Beijing) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	57.770	58.540	56.450	58.540	57.755	1,305,337
2022-02-08	59.350	59.770	56.800	57.770	56.995	963,929
2022-02-07	60.060	61.430	58.670	59.200	58.406	858,700
2022-01-28	59.090	60.470	57.460	58.540	57.755	793,900
2022-01-27	62.310	63.220	58.600	58.800	58.012	1,127,300
2022-01-26	63.660	64.200	60.510	62.630	61.790	1,173,500
2022-01-25	66.690	66.790	61.880	62.400	61.563	1,271,633
2022-01-24	64.500	67.930	63.500	66.690	65.796	1,776,876
2022-01-21	65.960	66.970	63.240	64.500	63.635	1,805,864
2022-01-20	69.230	69.560	65.030	65.700	64.819	2,224,549
2022-01-19	74.200	74.200	69.330	71.190	70.235	2,284,943
2022-01-18	68.140	77.000	67.080	73.630	72.643	3,613,698
2022-01-17	62.600	71.000	59.370	69.000	68.075	4,926,741
2022-01-14	65.240	68.810	63.330	66.000	65.115	3,279,533
2022-01-13	61.050	69.800	60.020	64.520	63.655	3,603,768
2022-01-12	58.870	62.800	57.850	62.060	61.228	3,204,830
2022-01-11	57.420	62.880	57.420	59.000	58.209	2,219,095
2022-01-10	59.210	59.210	56.290	57.420	56.650	2,775,618
2022-01-07	55.980	61.400	53.910	60.200	59.393	3,721,134
2022-01-06	50.900	60.130	50.440	54.910	54.174	3,399,497
2022-01-05	50.330	52.600	47.570	50.980	50.296	2,029,580
2022-01-04	52.800	53.650	50.580	50.650	49.971	1,592,080
2021-12-31	54.300	55.880	51.930	52.810	52.102	1,484,412
2021-12-30	52.550	56.510	51.610	54.500	53.769	2,632,907
2021-12-29	54.000	54.000	51.500	52.290	51.589	1,797,990
2021-12-28	54.690	56.150	53.550	54.000	53.276	1,765,078
2021-12-27	53.870	56.410	53.000	54.990	54.253	2,287,720
2021-12-24	55.200	56.000	51.690	53.900	53.177	2,287,800
2021-12-23	53.630	56.000	53.540	53.900	53.177	3,258,825
2021-12-22	48.660	54.480	48.660	52.770	52.062	3,654,597
2021-12-21	47.920	49.000	47.630	48.800	48.146	1,179,559
2021-12-20	47.480	48.480	47.060	47.910	47.268	987,888
2021-12-17	50.000	50.080	47.470	47.480	46.843	1,836,595
2021-12-16	51.500	51.910	49.910	50.000	49.330	1,772,912
2021-12-15	53.640	53.990	51.500	51.690	50.997	2,393,000
2021-12-14	50.000	54.160	49.930	53.370	52.654	3,804,521
2021-12-13	50.050	50.800	48.530	50.000	49.330	1,461,888
2021-12-10	49.240	50.790	48.160	49.900	49.231	2,251,258
2021-12-09	49.570	50.290	48.810	49.240	48.580	1,753,007
2021-12-08	49.500	50.380	48.920	49.570	48.905	1,707,200
2021-12-07	51.050	51.500	48.510	49.100	48.442	2,035,858
2021-12-06	54.100	54.100	50.480	50.570	49.892	3,313,718
2021-12-03	56.020	57.700	53.610	54.000	53.276	3,031,085
2021-12-02	60.070	60.250	56.200	56.400	55.644	3,291,252
2021-12-01	59.800	61.860	58.040	60.230	59.422	3,528,935
2021-11-30	64.580	64.580	59.000	60.110	59.304	4,856,206
2021-11-29	56.000	66.550	56.000	64.890	64.020	6,356,070
2021-11-26	58.120	62.000	56.880	57.450	56.680	4,301,714
2021-11-25	63.570	64.490	59.000	59.310	58.515	5,506,729
2021-11-24	57.010	67.190	56.810	67.000	66.102	8,313,425
2021-11-23	53.200	60.780	53.200	55.990	55.239	5,929,141
2021-11-22	50.230	54.300	49.880	53.150	52.437	3,821,911
2021-11-19	47.980	51.470	46.990	50.700	50.020	3,880,655
2021-11-18	49.500	50.200	48.000	48.610	47.958	4,838,921
2021-11-17	45.510	54.480	45.510	52.480	51.776	6,549,226
2021-11-16	47.200	47.500	45.100	45.400	44.791	2,136,612
2021-11-15	45.960	48.000	45.750	47.970	47.327	2,670,161
2021-11-12	46.070	46.500	44.180	46.100	45.482	3,319,018
2021-11-11	42.660	49.190	42.660	47.500	46.863	4,678,193
2021-11-10	42.000	42.570	41.090	42.500	41.930	904,101

← NewerPage 20 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.