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 |
| 2021-10-22 | 40.300 | 40.780 | 39.310 | 39.310 | 38.783 | 616,797 |
| 2021-10-21 | 43.000 | 44.000 | 40.360 | 41.000 | 40.450 | 1,018,397 |
| 2021-10-20 | 39.870 | 42.800 | 39.300 | 41.500 | 40.944 | 877,075 |
| 2021-10-19 | 39.000 | 40.970 | 39.000 | 39.950 | 39.414 | 377,061 |
| 2021-10-18 | 38.810 | 39.260 | 38.660 | 39.100 | 38.576 | 151,500 |
| 2021-10-15 | 39.340 | 39.730 | 38.920 | 39.110 | 38.586 | 248,712 |
| 2021-10-14 | 39.890 | 39.890 | 39.110 | 39.380 | 38.852 | 317,509 |
← NewerPage 21 of 21 · 1,219 trading days
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.