HAXC Holdings (Beijing) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	30.480	31.170	30.210	30.330	30.330	934,200
2025-01-22	30.850	30.870	29.880	30.330	30.330	1,050,900
2025-01-21	31.170	31.480	30.310	30.680	30.680	946,200
2025-01-20	31.010	31.750	30.970	31.170	31.170	1,240,800
2025-01-17	29.740	30.700	29.400	30.650	30.650	1,418,800
2025-01-16	30.570	30.700	29.510	29.600	29.600	1,614,300
2025-01-15	31.430	31.600	30.460	30.580	30.580	1,319,000
2025-01-14	29.880	31.500	29.780	31.430	31.430	1,064,700
2025-01-13	29.350	29.800	28.400	29.600	29.600	732,500
2025-01-10	30.200	30.590	29.300	29.530	29.530	979,200
2025-01-09	30.160	30.700	29.960	30.200	30.200	788,400
2025-01-08	30.490	30.630	29.240	30.140	30.140	694,200
2025-01-07	29.580	30.500	29.580	30.490	30.490	621,200
2025-01-06	30.160	30.450	28.910	29.880	29.880	1,263,300
2025-01-03	32.010	32.490	30.130	30.160	30.160	1,233,200
2025-01-02	33.140	33.260	31.630	32.010	32.010	954,600
2024-12-31	34.110	34.470	32.830	32.890	32.890	1,044,630
2024-12-30	33.780	34.810	32.840	34.210	34.210	1,743,300
2024-12-27	33.660	34.430	33.100	34.000	34.000	864,100
2024-12-26	33.070	34.080	32.770	33.600	33.600	876,800
2024-12-25	34.220	34.270	32.520	33.060	33.060	1,666,500
2024-12-24	34.580	35.560	33.830	34.580	34.580	1,033,900
2024-12-23	36.640	36.660	34.320	34.370	34.370	1,620,000
2024-12-20	35.360	37.040	35.210	36.640	36.640	1,379,700
2024-12-19	35.250	36.190	35.110	35.360	35.360	1,075,000
2024-12-18	35.870	36.260	35.000	35.530	35.530	1,136,750
2024-12-17	37.100	37.500	35.520	35.930	35.930	1,774,400
2024-12-16	37.480	38.200	36.890	37.320	37.320	1,463,133
2024-12-13	37.990	38.500	37.100	37.240	37.240	2,046,900
2024-12-12	37.120	38.300	36.530	38.120	38.120	3,017,171
2024-12-11	37.270	37.640	36.460	37.120	37.120	1,854,300
2024-12-10	38.900	38.900	37.310	37.380	37.380	1,724,500
2024-12-09	37.560	37.800	37.080	37.570	37.570	1,331,100
2024-12-06	37.620	37.940	37.090	37.550	37.550	1,613,700
2024-12-05	37.230	37.900	36.900	37.650	37.650	1,834,100
2024-12-04	37.630	38.080	36.810	37.080	37.080	1,787,300
2024-12-03	36.500	38.000	36.060	37.560	37.560	2,515,201
2024-12-02	35.720	36.880	35.480	36.400	36.400	2,092,700
2024-11-29	35.000	36.000	34.560	35.430	35.430	2,260,700
2024-11-28	35.100	35.290	34.500	34.550	34.550	1,408,500
2024-11-27	35.010	35.280	33.750	35.250	35.250	2,344,300
2024-11-26	35.340	36.080	34.900	35.140	35.140	1,237,400
2024-11-25	35.050	35.800	34.750	35.800	35.800	1,458,200
2024-11-22	36.990	37.490	35.000	35.030	35.030	2,320,028
2024-11-21	37.630	38.160	36.470	37.010	37.010	2,570,500
2024-11-20	37.500	38.260	37.480	38.050	38.050	2,588,824
2024-11-19	37.060	38.980	36.800	38.240	38.240	2,690,822
2024-11-18	38.500	38.850	36.000	36.660	36.660	3,136,878
2024-11-15	40.290	41.210	38.700	38.700	38.700	4,980,897
2024-11-14	41.000	44.190	40.410	41.000	41.000	7,490,142
2024-11-13	40.690	42.550	39.200	41.100	41.100	7,946,100
2024-11-12	41.000	41.590	39.000	39.620	39.620	3,903,400
2024-11-11	38.800	41.000	38.540	40.750	40.750	4,577,900
2024-11-08	40.000	40.550	38.810	39.160	39.160	4,655,800
2024-11-07	38.730	39.390	38.150	39.000	39.000	3,861,330
2024-11-06	40.300	41.100	38.770	39.000	39.000	7,418,498
2024-11-05	36.980	38.880	36.740	38.550	38.550	3,555,289
2024-11-04	35.320	37.410	35.150	36.930	36.930	2,235,100
2024-11-01	38.000	38.780	35.370	35.450	35.450	4,059,794
2024-10-31	38.990	39.660	37.600	38.260	38.260	4,845,200

← NewerPage 8 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.