HAXC Holdings (Beijing) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	32.990	33.080	32.280	32.590	32.590	1,408,100
2026-01-19	32.910	33.080	32.560	32.790	32.790	935,500
2026-01-16	33.040	33.200	32.400	32.890	32.890	1,425,250
2026-01-15	33.510	33.750	32.830	33.050	33.050	1,494,400
2026-01-14	32.950	34.040	32.700	33.470	33.470	2,762,700
2026-01-13	33.650	34.290	32.870	32.950	32.950	2,475,900
2026-01-12	32.230	34.240	32.100	33.750	33.750	4,442,704
2026-01-09	33.090	33.500	31.710	32.230	32.230	2,840,904
2026-01-08	31.210	31.730	31.030	31.670	31.670	1,608,800
2026-01-07	32.010	32.150	31.330	31.430	31.430	1,576,404
2026-01-06	31.590	32.510	31.430	32.170	32.170	2,215,800
2026-01-05	31.170	31.490	30.930	31.370	31.370	1,394,323
2025-12-31	31.090	31.600	30.650	31.150	31.150	1,002,900
2025-12-30	31.000	31.380	30.600	30.920	30.920	950,509
2025-12-29	31.340	31.490	30.900	31.140	31.140	1,257,919
2025-12-26	31.500	32.000	31.060	31.380	31.380	1,347,000
2025-12-25	30.830	31.660	30.500	31.650	31.650	1,381,389
2025-12-24	30.780	31.100	30.350	30.700	30.700	1,247,750
2025-12-23	31.330	31.500	30.360	30.470	30.470	1,553,700
2025-12-22	31.460	32.320	31.240	31.300	31.300	2,198,100
2025-12-19	30.250	31.690	30.060	31.390	31.390	2,140,412
2025-12-18	29.510	30.600	29.400	30.250	30.250	1,840,267
2025-12-17	29.750	30.870	29.010	29.800	29.800	2,067,015
2025-12-16	30.110	31.190	29.300	30.060	30.060	2,496,712
2025-12-15	29.320	29.790	29.110	29.440	29.440	703,900
2025-12-12	29.780	30.200	29.450	29.480	29.480	916,300
2025-12-11	30.570	30.710	29.800	29.880	29.880	1,112,501
2025-12-10	31.060	31.170	30.400	30.570	30.570	855,857
2025-12-09	31.280	31.390	30.900	31.060	31.060	633,285
2025-12-08	30.840	31.490	30.810	31.280	31.280	1,208,907
2025-12-05	30.190	30.930	29.820	30.810	30.810	1,078,800
2025-12-04	30.850	30.970	30.100	30.180	30.180	802,300
2025-12-03	31.300	31.300	30.560	30.770	30.770	928,632
2025-12-02	31.680	31.680	31.200	31.260	31.260	601,200
2025-12-01	31.610	32.170	31.450	31.650	31.650	1,044,700
2025-11-28	31.270	31.620	31.110	31.610	31.610	746,732
2025-11-27	31.100	31.660	30.810	31.370	31.370	1,243,300
2025-11-26	30.940	31.370	30.500	30.950	30.950	1,190,736
2025-11-25	31.120	31.210	30.700	30.940	30.940	1,167,083
2025-11-24	30.280	30.980	30.090	30.720	30.720	1,349,383
2025-11-21	31.500	32.010	30.000	30.060	30.060	2,093,401
2025-11-20	32.320	32.670	31.800	31.900	31.900	1,065,374
2025-11-19	33.060	33.350	32.190	32.240	32.240	1,682,501
2025-11-18	33.270	33.270	32.760	32.960	32.960	1,098,000
2025-11-17	32.890	33.290	32.620	33.230	33.230	1,219,089
2025-11-14	32.620	33.120	32.510	32.880	32.880	1,396,900
2025-11-13	32.690	32.930	32.130	32.790	32.790	1,240,600
2025-11-12	33.160	33.260	32.250	32.530	32.530	1,543,832
2025-11-11	32.780	32.980	32.660	32.900	32.900	886,316
2025-11-10	32.670	32.940	32.500	32.710	32.710	1,014,100
2025-11-07	32.600	32.860	32.400	32.590	32.590	815,684
2025-11-06	32.750	32.970	32.500	32.730	32.730	986,300
2025-11-05	32.210	32.900	32.150	32.670	32.670	1,139,077
2025-11-04	32.530	32.580	32.200	32.570	32.570	888,800
2025-11-03	32.630	32.630	32.100	32.360	32.360	936,900
2025-10-31	31.760	32.710	31.680	32.550	32.550	1,567,899
2025-10-30	31.760	32.030	31.290	31.750	31.750	1,154,184
2025-10-29	32.420	32.510	31.400	31.760	31.760	1,686,174
2025-10-28	32.270	33.000	31.950	32.620	32.620	1,300,700
2025-10-27	32.510	32.650	32.000	32.270	32.270	1,232,483

← NewerPage 4 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.