HAXC Holdings (Beijing) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	32.000	32.000	31.190	31.450	31.450	1,717,900
2025-04-25	33.930	34.150	31.880	32.080	32.080	2,803,900
2025-04-24	34.580	34.970	33.590	34.390	34.390	1,430,700
2025-04-23	32.990	34.540	32.990	34.360	34.360	1,763,900
2025-04-22	32.560	33.700	32.310	32.830	32.830	1,094,500
2025-04-21	31.980	32.540	31.720	32.500	32.500	822,900
2025-04-18	31.880	32.270	31.400	31.980	31.980	642,405
2025-04-17	31.980	32.560	31.700	31.880	31.880	942,600
2025-04-16	33.390	33.390	31.480	32.090	32.090	1,216,600
2025-04-15	33.390	33.700	32.800	33.240	33.240	980,600
2025-04-14	32.940	34.000	32.920	33.380	33.380	1,351,900
2025-04-11	31.500	32.890	31.500	32.360	32.360	1,173,200
2025-04-10	31.760	32.880	31.760	31.940	31.940	1,910,800
2025-04-09	29.930	31.890	27.530	31.350	31.350	2,593,128
2025-04-08	29.540	31.490	29.500	30.170	30.170	1,944,100
2025-04-07	34.460	34.460	29.460	29.470	29.470	3,016,400
2025-04-03	37.030	37.600	36.420	36.820	36.820	1,318,300
2025-04-02	37.100	38.160	37.070	37.410	37.410	1,322,300
2025-04-01	37.910	38.280	37.350	37.400	37.400	1,466,300
2025-03-31	37.520	38.190	36.570	37.610	37.610	1,875,033
2025-03-28	38.000	38.520	37.500	37.500	37.500	1,903,200
2025-03-27	37.930	39.400	37.000	38.080	38.080	2,878,924
2025-03-26	37.430	38.290	36.730	37.930	37.930	1,946,500
2025-03-25	37.600	37.980	36.400	36.930	36.930	2,008,300
2025-03-24	38.110	39.220	36.020	37.230	37.230	2,993,900
2025-03-21	38.620	39.100	37.700	37.800	37.800	2,875,000
2025-03-20	37.380	39.490	37.300	38.940	38.940	6,085,528
2025-03-19	37.570	37.850	37.040	37.380	37.380	1,818,600
2025-03-18	37.000	37.550	36.660	37.430	37.430	2,205,300
2025-03-17	36.750	37.880	36.350	36.830	36.830	3,349,033
2025-03-14	35.040	36.460	34.440	36.250	36.250	2,498,888
2025-03-13	35.950	36.150	34.400	35.020	35.020	1,688,200
2025-03-12	36.140	36.950	35.850	35.940	35.940	1,564,900
2025-03-11	35.730	36.180	35.140	35.930	35.930	1,429,700
2025-03-10	36.200	36.490	35.700	36.040	36.040	1,351,500
2025-03-07	35.310	36.740	35.240	35.960	35.960	2,293,700
2025-03-06	35.400	36.280	35.400	35.650	35.650	1,349,300
2025-03-05	35.460	35.460	34.550	35.340	35.340	897,600
2025-03-04	34.340	35.200	34.050	35.160	35.160	1,190,900
2025-03-03	34.380	35.200	34.010	34.330	34.330	1,308,100
2025-02-28	36.100	36.500	34.240	34.360	34.360	2,170,100
2025-02-27	36.750	36.800	35.450	36.200	36.200	1,797,200
2025-02-26	37.050	37.310	36.300	36.540	36.540	1,768,700
2025-02-25	36.170	37.300	36.000	36.750	36.750	2,185,000
2025-02-24	36.180	37.590	36.030	36.550	36.550	2,613,800
2025-02-21	35.860	36.450	35.480	36.150	36.150	1,748,200
2025-02-20	35.170	37.000	34.940	36.200	36.200	2,389,600
2025-02-19	34.110	35.490	33.990	35.170	35.170	1,605,100
2025-02-18	35.500	35.510	33.890	34.110	34.110	1,371,900
2025-02-17	35.900	36.310	35.130	35.550	35.550	2,012,400
2025-02-14	34.410	35.630	34.410	35.100	35.100	1,819,900
2025-02-13	35.590	35.940	34.580	34.580	34.580	1,930,900
2025-02-12	34.990	36.500	34.510	35.590	35.590	2,305,400
2025-02-11	35.450	35.620	34.380	35.160	35.160	2,139,700
2025-02-10	33.810	35.450	33.610	34.950	34.950	2,520,800
2025-02-07	34.250	34.530	33.230	33.670	33.670	2,567,600
2025-02-06	31.800	34.420	31.650	34.300	34.300	2,506,200
2025-02-05	31.060	31.990	30.870	31.880	31.880	890,001
2025-01-27	31.430	31.710	30.700	31.000	31.000	1,095,000
2025-01-24	30.040	31.450	30.030	31.300	31.300	989,000

← NewerPage 7 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.