HAXC Holdings (Beijing) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	34.890	35.200	34.740	35.130	35.130	1,131,700
2025-07-24	35.000	35.150	34.670	34.890	34.890	1,357,100
2025-07-23	35.380	35.380	34.620	34.660	34.660	1,371,500
2025-07-22	35.120	35.420	34.900	35.070	35.070	1,579,200
2025-07-21	35.060	35.590	34.800	35.120	35.120	1,794,900
2025-07-18	34.560	35.680	34.480	34.960	34.960	2,703,146
2025-07-17	33.830	34.680	33.670	34.620	34.620	1,794,000
2025-07-16	33.570	34.030	33.470	33.780	33.780	1,294,400
2025-07-15	33.810	33.990	33.120	33.430	33.430	1,663,400
2025-07-14	33.980	34.030	33.700	33.890	33.890	1,202,216
2025-07-11	33.880	34.140	33.740	33.910	33.910	1,715,762
2025-07-10	34.110	34.110	33.650	34.000	34.000	1,199,100
2025-07-09	34.320	34.610	33.850	34.110	34.110	1,794,840
2025-07-08	34.040	34.680	33.780	34.320	34.320	1,722,100
2025-07-07	33.300	33.960	32.930	33.870	33.870	1,255,000
2025-07-04	33.900	34.300	33.310	33.350	33.350	1,813,500
2025-07-03	35.100	35.500	34.130	34.200	34.200	3,275,100
2025-07-02	33.450	36.000	32.890	34.450	34.450	5,324,293
2025-07-01	33.450	33.550	32.910	33.180	33.180	1,078,400
2025-06-30	33.210	33.600	33.150	33.450	33.450	1,191,900
2025-06-27	32.980	33.990	32.740	33.100	33.100	1,970,300
2025-06-26	33.050	33.400	32.610	32.730	32.730	1,311,800
2025-06-25	33.020	33.660	32.710	33.080	33.080	1,792,300
2025-06-24	31.900	33.140	31.900	32.830	32.830	1,711,803
2025-06-23	31.080	31.670	31.040	31.580	31.580	798,800
2025-06-20	31.540	31.890	31.090	31.160	31.160	789,400
2025-06-19	32.330	32.550	31.500	31.680	31.680	976,500
2025-06-18	32.080	32.580	31.750	32.280	32.280	1,088,200
2025-06-17	32.710	32.710	32.030	32.100	32.100	1,571,000
2025-06-16	32.480	33.070	32.400	32.520	32.520	1,042,700
2025-06-13	34.110	34.130	32.500	32.580	32.580	2,325,395
2025-06-12	34.180	34.390	33.740	34.260	34.260	1,147,200
2025-06-11	34.220	34.840	34.100	34.150	34.150	1,829,000
2025-06-10	33.990	34.540	33.510	34.050	34.050	1,913,900
2025-06-09	34.050	34.480	33.880	33.950	33.950	1,146,400
2025-06-06	34.050	34.050	33.600	34.020	34.020	1,004,788
2025-06-05	34.110	34.150	33.610	33.980	33.980	1,041,400
2025-06-04	34.050	34.690	33.860	34.040	34.040	1,429,800
2025-06-03	34.300	34.380	34.000	34.000	34.000	1,024,400
2025-05-30	35.010	35.190	33.820	34.430	34.430	1,935,300
2025-05-29	34.110	35.850	34.110	35.210	35.210	2,095,400
2025-05-28	34.170	35.500	34.030	34.160	34.160	1,024,400
2025-05-27	34.100	34.470	33.930	34.150	34.150	873,600
2025-05-26	33.880	34.700	33.840	34.290	34.290	1,041,893
2025-05-23	34.960	34.990	33.950	33.990	33.990	1,358,600
2025-05-22	35.300	35.750	34.550	34.560	34.560	1,586,000
2025-05-21	35.480	36.670	34.660	35.570	35.570	2,566,600
2025-05-20	35.700	35.800	35.310	35.480	35.480	784,600
2025-05-19	36.190	36.190	35.200	35.710	35.710	1,180,600
2025-05-16	35.400	36.270	34.810	35.900	35.900	1,744,500
2025-05-15	35.250	35.290	34.700	34.980	34.980	1,002,680
2025-05-14	35.590	35.870	35.100	35.250	35.250	1,216,000
2025-05-13	36.650	36.660	35.600	35.720	35.720	1,257,800
2025-05-12	35.860	36.550	35.860	36.280	36.280	1,445,800
2025-05-09	35.910	36.580	35.610	35.850	35.850	2,065,500
2025-05-08	34.180	36.450	34.000	36.160	36.160	3,648,200
2025-05-07	34.290	35.450	33.920	34.330	34.330	1,958,000
2025-05-06	33.570	33.980	33.320	33.900	33.900	1,222,700
2025-04-30	32.610	33.790	32.360	33.440	33.440	1,838,300
2025-04-29	31.400	32.800	31.400	32.380	32.380	1,833,900

← NewerPage 6 of 21 · 1,219 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.