Singapore markets closed
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
60,209.12 -2,380.25 (-3.80%) CMC Crypto 200
1,297.48 -37.44 (-2.81%)
Hua Xia Bank Co., Limited (600015.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 6.54 | 6.59 | 6.49 | 6.54 | 6.54 | 34,634,154 |
| 02 Jul 2024 | 6.45 | 6.56 | 6.45 | 6.54 | 6.54 | 45,954,373 |
| 01 Jul 2024 | 6.41 | 6.47 | 6.40 | 6.45 | 6.45 | 35,403,863 |
| 28 Jun 2024 | 6.35 | 6.43 | 6.30 | 6.40 | 6.40 | 29,968,444 |
| 27 Jun 2024 | 6.26 | 6.39 | 6.26 | 6.35 | 6.35 | 36,327,439 |
| 26 Jun 2024 | 6.32 | 6.37 | 6.25 | 6.29 | 6.29 | 32,334,266 |
| 25 Jun 2024 | 6.23 | 6.34 | 6.23 | 6.31 | 6.31 | 32,192,172 |
| 24 Jun 2024 | 6.21 | 6.28 | 6.19 | 6.23 | 6.23 | 37,329,748 |
| 21 Jun 2024 | 6.23 | 6.26 | 6.19 | 6.21 | 6.21 | 44,268,605 |
| 21 Jun 2024 | 0.384 Dividend | |||||
| 20 Jun 2024 | 6.64 | 6.67 | 6.58 | 6.60 | 6.22 | 28,649,758 |
| 19 Jun 2024 | 6.58 | 6.67 | 6.56 | 6.64 | 6.25 | 25,345,875 |
| 18 Jun 2024 | 6.53 | 6.59 | 6.48 | 6.58 | 6.20 | 26,368,677 |
| 17 Jun 2024 | 6.63 | 6.65 | 6.49 | 6.53 | 6.15 | 41,407,727 |
| 14 Jun 2024 | 6.61 | 6.68 | 6.57 | 6.64 | 6.25 | 29,172,803 |
| 13 Jun 2024 | 6.66 | 6.68 | 6.59 | 6.60 | 6.22 | 21,622,578 |
| 12 Jun 2024 | 6.67 | 6.68 | 6.57 | 6.66 | 6.27 | 43,954,636 |
| 11 Jun 2024 | 6.80 | 6.82 | 6.68 | 6.68 | 6.29 | 40,226,748 |
| 07 Jun 2024 | 6.75 | 6.80 | 6.73 | 6.79 | 6.39 | 32,500,770 |
| 06 Jun 2024 | 6.76 | 6.80 | 6.71 | 6.73 | 6.34 | 29,061,140 |
| 05 Jun 2024 | 6.87 | 6.88 | 6.75 | 6.77 | 6.38 | 29,154,219 |
| 04 Jun 2024 | 6.80 | 6.88 | 6.78 | 6.85 | 6.45 | 28,253,469 |
| 03 Jun 2024 | 6.89 | 6.89 | 6.76 | 6.81 | 6.41 | 38,676,105 |
| 31 May 2024 | 6.90 | 6.94 | 6.85 | 6.89 | 6.49 | 40,057,427 |
| 30 May 2024 | 6.94 | 6.99 | 6.87 | 6.88 | 6.48 | 29,826,514 |
| 29 May 2024 | 6.99 | 7.03 | 6.91 | 6.94 | 6.54 | 33,657,533 |
| 28 May 2024 | 7.03 | 7.08 | 6.97 | 6.98 | 6.57 | 26,410,143 |
| 27 May 2024 | 6.95 | 7.04 | 6.95 | 7.03 | 6.62 | 30,527,631 |
| 24 May 2024 | 6.95 | 7.07 | 6.94 | 6.95 | 6.55 | 33,589,946 |
| 23 May 2024 | 7.00 | 7.04 | 6.94 | 6.96 | 6.56 | 30,074,010 |
| 22 May 2024 | 6.91 | 7.04 | 6.90 | 7.00 | 6.59 | 46,457,168 |
| 21 May 2024 | 6.87 | 6.93 | 6.85 | 6.91 | 6.51 | 28,627,087 |
| 20 May 2024 | 6.93 | 6.98 | 6.81 | 6.87 | 6.47 | 43,458,780 |
| 17 May 2024 | 6.85 | 6.94 | 6.82 | 6.94 | 6.54 | 39,260,128 |
| 16 May 2024 | 6.75 | 6.88 | 6.74 | 6.84 | 6.44 | 35,984,265 |
| 15 May 2024 | 6.77 | 6.79 | 6.71 | 6.75 | 6.36 | 25,848,925 |
| 14 May 2024 | 6.80 | 6.85 | 6.76 | 6.76 | 6.37 | 32,903,757 |
| 13 May 2024 | 6.72 | 6.82 | 6.67 | 6.81 | 6.41 | 47,541,845 |
| 10 May 2024 | 6.68 | 6.74 | 6.67 | 6.71 | 6.32 | 28,905,406 |
| 09 May 2024 | 6.65 | 6.72 | 6.64 | 6.67 | 6.28 | 32,097,406 |
| 08 May 2024 | 6.63 | 6.70 | 6.62 | 6.67 | 6.28 | 36,005,932 |
| 07 May 2024 | 6.67 | 6.67 | 6.60 | 6.63 | 6.24 | 40,104,727 |
| 06 May 2024 | 6.77 | 6.79 | 6.63 | 6.67 | 6.28 | 61,792,661 |
| 30 Apr 2024 | 6.69 | 6.79 | 6.68 | 6.71 | 6.32 | 44,577,362 |
| 29 Apr 2024 | 6.74 | 6.80 | 6.69 | 6.72 | 6.33 | 43,088,695 |
| 26 Apr 2024 | 6.88 | 6.90 | 6.69 | 6.75 | 6.36 | 52,912,016 |
| 25 Apr 2024 | 6.80 | 6.88 | 6.77 | 6.88 | 6.48 | 32,348,711 |
| 24 Apr 2024 | 6.79 | 6.84 | 6.74 | 6.81 | 6.41 | 29,476,039 |
| 23 Apr 2024 | 6.80 | 6.88 | 6.75 | 6.79 | 6.39 | 34,016,974 |
| 22 Apr 2024 | 6.85 | 6.94 | 6.75 | 6.81 | 6.41 | 42,117,144 |
| 19 Apr 2024 | 6.84 | 6.91 | 6.80 | 6.85 | 6.45 | 36,509,092 |
| 18 Apr 2024 | 6.77 | 6.94 | 6.76 | 6.83 | 6.43 | 58,145,811 |
| 17 Apr 2024 | 6.62 | 6.77 | 6.57 | 6.77 | 6.38 | 56,217,674 |
| 16 Apr 2024 | 6.66 | 6.70 | 6.60 | 6.64 | 6.25 | 46,066,320 |
| 15 Apr 2024 | 6.58 | 6.68 | 6.55 | 6.66 | 6.27 | 39,255,265 |
| 12 Apr 2024 | 6.59 | 6.66 | 6.56 | 6.58 | 6.20 | 29,767,852 |
| 11 Apr 2024 | 6.57 | 6.62 | 6.48 | 6.60 | 6.22 | 28,259,110 |
| 10 Apr 2024 | 6.56 | 6.62 | 6.54 | 6.58 | 6.20 | 36,184,779 |
| 09 Apr 2024 | 6.59 | 6.61 | 6.53 | 6.54 | 6.16 | 27,436,622 |
| 08 Apr 2024 | 6.56 | 6.62 | 6.51 | 6.58 | 6.20 | 34,159,936 |
| 03 Apr 2024 | 6.56 | 6.59 | 6.49 | 6.55 | 6.17 | 24,575,078 |
| 02 Apr 2024 | 6.57 | 6.61 | 6.54 | 6.56 | 6.18 | 32,038,433 |
| 01 Apr 2024 | 6.49 | 6.57 | 6.47 | 6.56 | 6.18 | 39,532,416 |
| 29 Mar 2024 | 6.45 | 6.52 | 6.44 | 6.48 | 6.10 | 14,416,022 |
| 28 Mar 2024 | 6.50 | 6.51 | 6.43 | 6.47 | 6.09 | 42,089,105 |
| 27 Mar 2024 | 6.47 | 6.55 | 6.46 | 6.50 | 6.12 | 40,008,927 |
| 26 Mar 2024 | 6.39 | 6.50 | 6.38 | 6.48 | 6.10 | 50,653,124 |
| 25 Mar 2024 | 6.32 | 6.42 | 6.30 | 6.38 | 6.01 | 38,555,860 |
| 22 Mar 2024 | 6.33 | 6.36 | 6.27 | 6.32 | 5.95 | 29,295,494 |
| 21 Mar 2024 | 6.27 | 6.34 | 6.27 | 6.33 | 5.96 | 28,967,517 |
| 20 Mar 2024 | 6.24 | 6.32 | 6.21 | 6.28 | 5.91 | 24,167,313 |
| 19 Mar 2024 | 6.29 | 6.32 | 6.24 | 6.25 | 5.89 | 24,674,423 |
| 18 Mar 2024 | 6.27 | 6.33 | 6.27 | 6.31 | 5.94 | 27,892,150 |
| 15 Mar 2024 | 6.28 | 6.31 | 6.26 | 6.29 | 5.92 | 32,639,637 |
| 14 Mar 2024 | 6.23 | 6.29 | 6.22 | 6.24 | 5.88 | 22,047,792 |
| 13 Mar 2024 | 6.26 | 6.27 | 6.19 | 6.25 | 5.89 | 28,198,251 |
| 12 Mar 2024 | 6.35 | 6.35 | 6.26 | 6.27 | 5.91 | 41,484,969 |
| 11 Mar 2024 | 6.39 | 6.42 | 6.32 | 6.36 | 5.99 | 34,253,124 |
| 08 Mar 2024 | 6.38 | 6.43 | 6.35 | 6.39 | 6.02 | 26,720,196 |
| 07 Mar 2024 | 6.35 | 6.43 | 6.34 | 6.38 | 6.01 | 29,662,059 |
| 06 Mar 2024 | 6.41 | 6.50 | 6.34 | 6.36 | 5.99 | 39,640,489 |
| 05 Mar 2024 | 6.30 | 6.42 | 6.30 | 6.40 | 6.03 | 43,942,790 |
| 04 Mar 2024 | 6.33 | 6.36 | 6.28 | 6.32 | 5.95 | 37,367,707 |
| 01 Mar 2024 | 6.32 | 6.36 | 6.31 | 6.34 | 5.97 | 37,194,373 |
| 29 Feb 2024 | 6.32 | 6.36 | 6.27 | 6.34 | 5.97 | 48,346,150 |
| 28 Feb 2024 | 6.29 | 6.40 | 6.24 | 6.36 | 5.99 | 55,185,399 |
| 27 Feb 2024 | 6.30 | 6.38 | 6.28 | 6.31 | 5.94 | 44,309,217 |
| 26 Feb 2024 | 6.50 | 6.51 | 6.31 | 6.31 | 5.94 | 69,088,291 |
| 23 Feb 2024 | 6.36 | 6.70 | 6.36 | 6.52 | 6.14 | 89,318,019 |
| 22 Feb 2024 | 6.24 | 6.33 | 6.24 | 6.31 | 5.94 | 41,448,401 |
| 21 Feb 2024 | 6.19 | 6.36 | 6.16 | 6.26 | 5.90 | 65,051,166 |
| 20 Feb 2024 | 6.14 | 6.22 | 6.09 | 6.20 | 5.84 | 42,872,340 |
| 19 Feb 2024 | 6.00 | 6.15 | 5.96 | 6.14 | 5.78 | 62,724,578 |
| 08 Feb 2024 | 6.02 | 6.02 | 5.87 | 5.97 | 5.62 | 76,555,823 |
| 07 Feb 2024 | 6.12 | 6.12 | 5.96 | 6.03 | 5.68 | 84,661,276 |
| 06 Feb 2024 | 6.01 | 6.13 | 5.99 | 6.12 | 5.76 | 74,055,976 |
| 05 Feb 2024 | 6.02 | 6.12 | 5.94 | 6.04 | 5.69 | 83,790,891 |
| 02 Feb 2024 | 6.04 | 6.14 | 5.93 | 6.03 | 5.68 | 61,026,422 |
| 01 Feb 2024 | 6.04 | 6.09 | 6.00 | 6.03 | 5.68 | 50,819,777 |
| 31 Jan 2024 | 6.10 | 6.13 | 6.02 | 6.06 | 5.71 | 44,021,584 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.