HAXC Holdings (Beijing) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	32.510	32.650	32.000	32.270	32.270	1,232,483
2025-10-24	31.970	32.340	31.880	32.290	32.290	1,092,590
2025-10-23	32.000	32.000	31.480	31.970	31.970	1,015,300
2025-10-22	31.970	32.120	31.590	31.870	31.870	1,130,400
2025-10-21	31.830	32.100	31.410	31.990	31.990	967,100
2025-10-20	31.250	31.690	31.100	31.580	31.580	1,079,593
2025-10-17	31.690	31.880	30.780	30.800	30.800	1,237,493
2025-10-16	32.120	32.330	31.600	31.690	31.690	943,193
2025-10-15	31.970	32.300	31.700	32.170	32.170	1,006,493
2025-10-14	32.420	32.680	31.660	31.780	31.780	1,323,500
2025-10-13	32.310	32.780	31.100	32.250	32.250	1,368,093
2025-10-10	32.630	33.680	32.410	32.930	32.930	1,587,100
2025-10-09	32.310	33.300	32.050	32.580	32.580	1,762,174
2025-09-30	32.400	32.720	32.130	32.340	32.340	1,084,100
2025-09-29	32.280	32.590	31.660	32.400	32.400	1,111,000
2025-09-26	32.300	32.890	32.010	32.190	32.190	1,211,400
2025-09-25	32.600	33.110	32.350	32.450	32.450	1,323,957
2025-09-24	32.180	33.100	31.820	32.640	32.640	1,607,451
2025-09-23	32.390	32.450	31.250	32.260	32.260	1,895,601
2025-09-22	32.440	32.780	32.140	32.390	32.390	1,247,301
2025-09-19	32.880	33.170	32.220	32.640	32.640	1,588,900
2025-09-18	33.870	34.120	32.720	32.950	32.950	2,395,574
2025-09-17	34.000	34.280	33.830	33.860	33.860	1,446,194
2025-09-16	33.610	34.280	33.510	34.220	34.220	2,162,309
2025-09-15	33.400	34.250	33.400	33.720	33.720	1,925,800
2025-09-12	34.200	34.450	33.340	33.380	33.380	2,307,300
2025-09-11	34.600	34.670	33.550	34.080	34.080	2,230,736
2025-09-10	33.000	34.300	32.770	34.220	34.220	2,303,136
2025-09-09	33.350	33.590	32.770	33.200	33.200	1,885,700
2025-09-08	33.280	33.690	33.140	33.580	33.580	1,710,200
2025-09-05	32.850	33.300	32.560	33.240	33.240	1,390,239
2025-09-04	33.070	33.850	32.240	32.850	32.850	2,031,889
2025-09-03	34.440	34.640	32.920	33.070	33.070	1,846,300
2025-09-02	34.840	35.070	33.400	34.240	34.240	2,599,600
2025-09-01	34.630	35.750	34.200	34.870	34.870	2,318,900
2025-08-29	35.150	35.160	34.340	34.600	34.600	2,132,000
2025-08-28	35.430	36.750	33.960	35.160	35.160	3,774,900
2025-08-27	36.810	37.340	35.480	35.550	35.550	3,301,286
2025-08-26	36.250	37.680	36.020	36.930	36.930	3,799,000
2025-08-25	36.270	36.550	35.900	36.040	36.040	2,548,235
2025-08-22	36.280	36.670	35.950	36.160	36.160	1,725,400
2025-08-21	36.760	36.760	36.000	36.180	36.180	1,597,600
2025-08-20	36.440	36.630	36.030	36.560	36.560	1,746,235
2025-08-19	36.010	36.800	35.690	36.450	36.450	2,248,300
2025-08-18	35.550	36.120	35.520	35.860	35.860	1,733,759
2025-08-15	34.850	35.960	34.850	35.450	35.450	2,029,467
2025-08-14	35.800	36.070	34.850	34.850	34.850	1,903,800
2025-08-13	35.960	36.230	35.700	35.800	35.800	1,302,500
2025-08-12	36.230	36.250	35.680	35.960	35.960	1,321,445
2025-08-11	35.670	36.300	35.650	36.030	36.030	1,697,201
2025-08-08	35.520	35.940	35.350	35.720	35.720	1,783,100
2025-08-07	35.820	36.080	35.610	35.680	35.680	1,283,900
2025-08-06	35.600	35.920	35.020	35.770	35.770	1,405,600
2025-08-05	35.610	35.680	35.180	35.510	35.510	1,743,782
2025-08-04	34.500	35.270	34.270	35.260	35.260	1,442,110
2025-08-01	34.270	34.870	34.270	34.560	34.560	1,503,200
2025-07-31	34.780	35.040	34.280	34.410	34.410	1,365,900
2025-07-30	35.140	35.290	34.430	34.780	34.780	1,312,400
2025-07-29	35.270	35.540	34.920	35.210	35.210	1,561,700
2025-07-28	35.160	35.590	35.110	35.410	35.410	1,404,600

← NewerPage 5 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.