HAXC Holdings (Beijing) Co. Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	41.350	41.670	41.010	41.510	40.953	517,228
2021-11-08	40.790	41.670	40.300	41.340	40.786	578,529
2021-11-05	40.000	41.200	39.670	40.750	40.204	587,400
2021-11-04	39.100	40.140	39.100	39.900	39.365	345,900
2021-11-03	39.000	39.750	38.710	39.100	38.576	251,982
2021-11-02	39.520	40.180	38.700	39.150	38.625	368,507
2021-11-01	38.600	39.680	38.510	39.420	38.891	333,500
2021-10-29	37.710	39.180	37.710	38.830	38.309	426,361
2021-10-28	38.510	39.000	37.710	37.710	37.204	380,600
2021-10-27	39.300	39.460	38.650	38.900	38.378	381,344
2021-10-26	39.610	40.140	39.570	39.880	39.345	293,800
2021-10-25	39.000	40.280	38.760	39.800	39.266	352,966

← NewerPage 21 of 21 · 1,212 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.