HAXC Holdings (Beijing) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	29.880	30.150	29.340	29.590	29.590	1,106,300
2026-04-22	29.980	30.060	29.670	29.940	29.940	837,500
2026-04-21	29.930	30.290	29.700	30.030	30.030	1,007,500
2026-04-20	30.250	30.340	29.920	30.020	30.020	1,103,305
2026-04-17	30.970	30.970	29.800	30.300	30.300	2,199,880
2026-04-16	29.480	32.200	29.480	30.630	30.630	3,390,145
2026-04-15	29.090	29.210	28.630	28.700	28.700	916,720
2026-04-14	29.390	29.500	28.690	29.030	29.030	810,800
2026-04-13	29.060	29.190	28.810	29.140	29.140	867,000
2026-04-10	29.470	29.660	29.110	29.190	29.190	991,400
2026-04-09	29.570	29.630	28.830	28.960	28.960	1,029,800
2026-04-08	29.300	29.790	29.160	29.570	29.570	1,347,900
2026-04-07	28.200	28.960	28.050	28.630	28.630	1,399,592
2026-04-03	29.000	29.100	28.210	28.310	28.310	1,184,534
2026-04-02	29.550	29.750	28.710	28.920	28.920	783,342
2026-04-01	30.000	30.100	29.390	29.680	29.680	884,400
2026-03-31	29.870	30.240	29.350	29.450	29.450	887,100
2026-03-30	29.460	29.850	29.130	29.850	29.850	911,992
2026-03-27	29.000	29.790	28.820	29.590	29.590	1,001,000
2026-03-26	30.400	30.400	29.200	29.370	29.370	965,900
2026-03-25	30.030	30.600	29.820	30.200	30.200	1,372,000
2026-03-24	29.190	29.820	28.500	29.820	29.820	1,707,501
2026-03-23	29.910	30.300	28.270	28.590	28.590	2,563,600
2026-03-20	31.450	31.930	30.190	30.230	30.230	1,528,200
2026-03-19	32.100	32.300	31.360	31.550	31.550	958,600
2026-03-18	32.370	32.520	31.630	32.480	32.480	1,081,300
2026-03-17	32.800	32.980	31.880	32.460	32.460	1,070,000
2026-03-16	32.590	33.070	32.420	32.780	32.780	1,074,848
2026-03-13	32.630	33.440	32.340	32.680	32.680	1,474,500
2026-03-12	33.120	33.290	32.500	32.700	32.700	1,397,700
2026-03-11	33.680	34.160	32.910	33.120	33.120	2,314,220
2026-03-10	32.980	33.960	32.730	33.530	33.530	2,355,128
2026-03-09	32.080	32.460	31.520	32.340	32.340	1,843,055
2026-03-06	30.400	32.690	30.310	32.520	32.520	2,610,305
2026-03-05	31.000	31.320	30.330	30.470	30.470	1,780,259
2026-03-04	30.500	30.640	29.930	30.280	30.280	1,615,400
2026-03-03	31.710	32.300	30.000	30.580	30.580	2,005,290
2026-03-02	32.980	33.270	31.560	31.710	31.710	2,094,785
2026-02-27	33.710	33.980	33.240	33.590	33.590	1,052,700
2026-02-26	33.800	33.820	33.420	33.580	33.580	1,027,700
2026-02-25	34.150	34.200	33.580	33.630	33.630	1,321,467
2026-02-24	34.140	34.500	33.800	33.990	33.990	1,421,057
2026-02-13	33.790	34.120	33.520	33.650	33.650	1,338,016
2026-02-12	34.000	34.100	33.400	33.530	33.530	1,169,742
2026-02-11	33.780	34.180	33.450	33.820	33.820	1,520,500
2026-02-10	32.970	34.050	32.660	33.820	33.820	2,342,040
2026-02-09	32.500	32.880	32.440	32.820	32.820	1,294,905
2026-02-06	32.020	32.480	31.560	32.100	32.100	1,132,700
2026-02-05	32.200	32.600	31.980	32.340	32.340	888,100
2026-02-04	32.230	32.780	31.990	32.200	32.200	1,128,000
2026-02-03	31.990	32.300	31.760	32.230	32.230	1,351,700
2026-02-02	31.980	32.660	31.700	31.760	31.760	1,276,300
2026-01-30	31.720	32.320	31.270	32.200	32.200	1,475,400
2026-01-29	32.180	32.800	31.450	31.720	31.720	1,349,100
2026-01-28	32.700	32.900	32.180	32.180	32.180	1,258,200
2026-01-27	32.940	33.270	31.940	32.720	32.720	1,465,900
2026-01-26	33.820	34.030	32.620	33.000	33.000	1,624,400
2026-01-23	33.380	34.230	33.200	33.890	33.890	2,201,900
2026-01-22	32.860	33.240	32.540	33.050	33.050	1,120,500
2026-01-21	32.580	32.780	32.260	32.720	32.720	1,200,800

← NewerPage 3 of 21 · 1,218 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.