HAXC Holdings (Beijing) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	22.330	22.580	21.500	21.610	21.610	1,408,104
2026-10-21	22.330	22.890	22.170	22.280	22.280	1,267,793
2026-10-20	22.330	22.730	21.880	22.480	22.480	1,201,200
2026-10-19	22.330	22.910	21.600	22.140	22.140	1,920,100
2026-10-16	22.330	23.680	22.210	22.880	22.880	2,023,100
2026-10-15	22.700	22.780	22.010	22.130	22.130	1,771,156
2026-10-14	23.990	24.040	22.840	22.930	22.930	1,557,600
2026-10-13	23.310	24.200	22.700	23.990	23.990	2,024,300
2026-10-12	23.530	23.980	23.000	23.620	23.620	1,603,031
2026-10-09	23.730	24.130	22.460	23.510	23.510	1,811,387
2026-10-08	24.180	24.960	23.610	23.980	23.980	2,007,000
2026-09-30	24.990	24.990	24.260	24.270	24.270	1,074,400
2026-09-29	24.130	24.930	23.970	24.670	24.670	1,379,300
2026-09-28	24.680	24.980	23.770	24.060	24.060	1,718,750
2026-09-24	25.270	25.560	24.620	24.730	24.730	2,003,085
2026-09-23	25.140	25.500	24.420	25.340	25.340	2,562,000
2026-09-22	23.620	25.430	23.600	25.020	25.020	4,848,735
2026-09-21	22.750	23.980	22.640	23.620	23.620	2,932,500
2026-09-18	22.890	23.130	22.740	22.760	22.760	1,222,100
2026-09-17	22.800	22.910	22.310	22.790	22.790	1,264,966
2026-09-16	22.560	22.970	22.300	22.810	22.810	1,004,300
2026-09-15	23.400	23.660	22.470	22.710	22.710	1,488,400
2026-09-14	22.970	23.690	22.700	23.380	23.380	1,809,200
2026-09-11	24.070	24.300	22.960	23.150	23.150	2,105,000
2026-09-10	25.080	25.210	24.180	24.200	24.200	2,056,077
2026-09-09	25.270	25.550	24.980	25.090	25.090	1,266,900
2026-09-08	25.030	25.470	24.850	25.440	25.440	886,700
2026-09-07	24.930	25.280	24.600	25.050	25.050	1,198,200
2026-09-04	25.120	25.760	24.800	24.920	24.920	2,339,272
2026-09-03	26.020	26.360	24.700	24.810	24.810	1,998,400
2026-09-02	26.040	26.280	25.500	26.020	26.020	1,733,900
2026-09-01	25.440	26.790	25.440	26.170	26.170	2,116,155
2026-08-31	24.620	25.620	24.410	25.500	25.500	2,442,766
2026-08-28	25.490	25.490	24.710	24.760	24.760	1,494,555
2026-08-27	25.410	25.770	25.340	25.390	25.390	1,085,400
2026-08-26	25.680	25.840	25.200	25.670	25.670	770,700
2026-08-25	24.960	25.810	24.790	25.730	25.730	1,354,759
2026-08-24	25.290	25.550	24.790	25.090	25.090	1,056,172
2026-08-21	25.220	25.390	24.750	25.130	25.130	949,500
2026-08-20	25.090	25.550	25.020	25.310	25.310	915,400
2026-08-19	25.500	25.830	24.880	24.980	24.980	1,382,300
2026-08-18	25.870	26.020	25.450	25.820	25.820	1,206,600
2026-08-17	25.290	26.080	24.890	25.870	25.870	1,431,200
2026-08-14	25.100	25.300	24.900	25.060	25.060	756,734
2026-08-13	25.870	25.930	25.030	25.100	25.100	1,186,500
2026-08-12	25.870	25.870	25.380	25.690	25.690	738,346
2026-08-11	25.630	25.850	25.290	25.600	25.600	972,700
2026-08-10	25.060	25.760	24.940	25.760	25.760	1,591,400
2026-08-07	25.600	25.680	24.660	25.110	25.110	1,410,400
2026-08-06	25.190	25.580	24.860	25.300	25.300	1,465,800
2026-08-05	25.340	25.720	24.930	25.310	25.310	1,812,900
2026-08-04	25.000	25.300	24.630	25.290	25.290	1,448,700
2026-08-03	24.210	24.890	24.190	24.860	24.860	1,065,600
2026-07-31	24.200	24.450	23.890	24.160	24.160	970,560
2026-07-30	23.870	24.710	23.500	23.700	23.700	1,397,311
2026-07-29	22.960	24.120	22.960	23.860	23.860	1,549,916
2026-07-28	22.850	23.480	22.670	23.080	23.080	1,282,788
2026-07-27	22.440	23.500	22.300	23.030	23.030	1,011,100
2026-07-24	22.740	22.980	22.330	22.510	22.510	826,400
2026-07-23	23.250	23.250	22.500	22.940	22.940	1,280,622

Page 1 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.