HAXC Holdings (Beijing) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	36.320	38.880	35.700	38.080	38.080	5,335,800
2024-10-29	37.650	38.170	36.600	36.600	36.600	2,488,700
2024-10-28	37.810	38.860	37.180	37.830	37.830	3,550,300
2024-10-25	36.580	37.180	36.100	36.700	36.700	1,642,300
2024-10-24	37.490	37.770	36.250	36.390	36.390	2,158,485
2024-10-23	37.780	38.500	37.200	37.450	37.450	3,184,785
2024-10-22	38.070	39.310	37.580	37.810	37.810	5,711,800
2024-10-21	36.350	38.890	35.750	38.510	38.510	5,385,800
2024-10-18	34.400	36.660	34.220	35.860	35.860	3,635,306
2024-10-17	35.520	36.130	34.600	34.780	34.780	3,034,600
2024-10-16	34.330	36.340	33.520	35.490	35.490	3,939,385
2024-10-15	34.580	36.080	33.990	34.830	34.830	3,075,300
2024-10-14	34.180	34.900	33.080	34.650	34.650	2,138,907
2024-10-11	35.880	36.120	33.250	33.650	33.650	2,334,001
2024-10-10	35.970	37.440	35.500	35.630	35.630	2,536,700
2024-10-09	38.060	39.340	35.500	35.980	35.980	4,066,295
2024-10-08	42.970	42.970	36.310	40.250	40.250	5,307,917
2024-09-30	33.200	36.850	32.510	36.330	36.330	3,763,300
2024-09-27	30.380	32.500	30.350	31.740	31.740	2,237,800
2024-09-26	28.900	30.230	28.500	30.170	30.170	1,579,100
2024-09-25	29.320	29.960	29.020	29.020	29.020	1,461,162
2024-09-24	28.500	29.200	27.950	29.180	29.180	1,459,800
2024-09-23	27.320	28.500	27.000	28.380	28.380	1,342,600
2024-09-20	27.510	28.130	27.100	27.320	27.320	769,000
2024-09-19	27.300	27.700	26.910	27.600	27.600	750,900
2024-09-18	27.580	27.600	26.160	26.940	26.940	956,400
2024-09-13	28.140	28.140	27.280	27.380	27.380	755,600
2024-09-12	28.740	28.900	27.780	27.780	27.780	1,052,100
2024-09-11	29.230	29.300	28.400	28.600	28.600	694,222
2024-09-10	28.850	29.450	28.650	29.130	29.130	882,400
2024-09-09	28.700	29.500	28.370	28.840	28.840	918,907
2024-09-06	30.100	30.920	29.410	29.510	29.510	1,538,175
2024-09-05	30.490	30.640	29.810	30.100	30.100	2,022,965
2024-09-04	30.000	31.500	29.510	30.930	30.930	3,198,342
2024-09-03	29.500	30.800	29.180	30.510	30.510	2,594,822
2024-09-02	28.900	30.990	28.350	30.180	30.180	2,425,427
2024-08-30	28.620	29.600	28.550	28.940	28.940	841,100
2024-08-29	28.060	28.790	27.560	28.650	28.650	615,099
2024-08-28	28.160	28.550	27.800	28.060	28.060	833,764
2024-08-27	28.810	28.960	28.280	28.320	28.320	502,200
2024-08-26	28.610	29.250	28.470	29.060	29.060	565,400
2024-08-23	28.800	29.090	28.200	28.680	28.680	779,000
2024-08-22	29.280	29.670	28.680	28.800	28.800	856,200
2024-08-21	29.500	30.200	29.010	29.600	29.600	595,400
2024-08-20	30.170	30.240	29.400	29.430	29.430	715,500
2024-08-19	30.260	30.770	30.000	30.070	30.070	731,000
2024-08-16	30.750	31.140	30.200	30.300	30.300	691,100
2024-08-15	30.010	31.150	29.900	30.750	30.750	895,882
2024-08-14	30.260	30.500	30.050	30.290	30.290	830,600
2024-08-13	30.200	30.580	29.300	30.220	30.220	724,500
2024-08-12	30.400	30.830	29.880	30.290	30.290	793,100
2024-08-09	30.920	31.320	30.650	30.690	30.690	848,600
2024-08-08	30.900	31.170	29.820	30.760	30.760	1,354,599
2024-08-07	30.850	31.660	30.520	31.200	31.200	1,054,500
2024-08-06	31.800	32.170	30.400	31.060	31.060	2,135,799
2024-08-05	34.960	34.960	30.920	31.070	31.070	3,392,001
2024-08-02	34.900	35.700	34.150	35.180	35.180	2,375,811
2024-08-01	35.990	36.600	35.780	36.350	36.350	2,118,000
2024-07-31	35.310	35.980	34.860	35.980	35.980	2,459,301
2024-07-30	36.160	36.600	35.190	35.400	35.400	2,259,600

← NewerPage 9 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.