Shanghai - Delayed Quote
CNY
Hua Xia Bank Co., Limited (600015.SS)
6.39
+0.05
(+0.79%)
At close: October 30 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.34
6.39
6.30
6.39
6.39
73,948,478
Oct 29, 2026
6.36
6.40
6.33
6.34
6.34
69,792,228
Oct 28, 2026
6.37
6.39
6.29
6.36
6.36
62,168,942
Oct 27, 2026
6.31
6.39
6.28
6.38
6.38
80,397,638
Oct 26, 2026
6.21
6.34
6.20
6.32
6.32
85,752,308
Oct 23, 2026
6.20
6.24
6.15
6.21
6.21
77,993,257
Oct 22, 2026
6.28
6.28
6.19
6.20
6.20
79,457,056
Oct 21, 2026
6.34
6.35
6.25
6.27
6.27
63,049,532
Oct 20, 2026
6.39
6.42
6.31
6.35
6.35
65,517,901
Oct 19, 2026
6.33
6.40
6.31
6.40
6.40
68,158,134
Oct 16, 2026
6.26
6.35
6.24
6.34
6.34
93,526,652
Oct 15, 2026
6.33
6.34
6.21
6.27
6.27
93,399,764
Oct 14, 2026
6.32
6.38
6.31
6.34
6.34
63,417,316
Oct 13, 2026
6.41
6.43
6.30
6.32
6.32
81,673,207
Oct 12, 2026
6.30
6.43
6.30
6.42
6.42
106,536,433
Oct 9, 2026
6.31
6.35
6.30
6.30
6.30
79,163,650
Oct 8, 2026
6.26
6.33
6.25
6.31
6.31
84,261,948
Sep 30, 2026
6.22
6.27
6.21
6.27
6.27
62,225,039
Sep 29, 2026
6.19
6.23
6.17
6.21
6.21
42,607,655
Sep 28, 2026
6.23
6.25
6.16
6.18
6.18
77,944,466
Sep 24, 2026
6.23
6.27
6.22
6.23
6.23
51,077,363
Sep 23, 2026
6.24
6.25
6.22
6.23
6.23
33,684,833
Sep 22, 2026
6.23
6.26
6.21
6.24
6.24
45,709,390
Sep 21, 2026
6.23
6.24
6.19
6.24
6.24
67,389,475
Sep 18, 2026
6.26
6.29
6.23
6.23
6.23
70,726,065
Sep 17, 2026
6.31
6.34
6.26
6.27
6.27
49,613,430
Sep 16, 2026
6.30
6.34
6.25
6.32
6.32
71,946,223
Sep 15, 2026
6.37
6.38
6.29
6.30
6.30
76,378,470
Sep 14, 2026
6.35
6.42
6.33
6.37
6.37
78,056,895
Sep 11, 2026
6.43
6.45
6.34
6.35
6.35
85,266,561
Sep 10, 2026
6.36
6.45
6.34
6.43
6.43
95,076,614
Sep 9, 2026
6.31
6.37
6.29
6.35
6.35
82,190,110
Sep 8, 2026
6.25
6.31
6.24
6.31
6.31
78,559,129
Sep 7, 2026
6.33
6.35
6.22
6.25
6.25
114,835,016
Sep 4, 2026
6.26
6.35
6.25
6.32
6.32
109,560,333
Sep 3, 2026
6.22
6.33
6.22
6.27
6.27
133,047,305
Sep 2, 2026
6.33
6.37
6.22
6.23
6.23
147,909,547
Sep 1, 2026
6.20
6.34
6.19
6.32
6.32
174,569,438
Aug 31, 2026
6.13
6.24
6.12
6.23
6.23
292,793,171
Aug 28, 2026
6.60
6.62
6.51
6.55
6.55
98,775,740
Aug 27, 2026
6.74
6.75
6.60
6.62
6.62
111,052,037
Aug 26, 2026
6.73
6.78
6.71
6.77
6.77
86,492,530
Aug 25, 2026
6.85
6.89
6.71
6.75
6.75
108,213,371
Aug 24, 2026
6.70
6.88
6.69
6.85
6.85
84,577,991
Aug 21, 2026
6.72
6.78
6.69
6.71
6.71
54,056,376
Aug 20, 2026
6.57
6.73
6.55
6.73
6.73
96,970,900
Aug 19, 2026
6.61
6.64
6.56
6.59
6.59
105,938,676
Aug 18, 2026
6.59
6.63
6.58
6.59
6.59
44,998,813
Aug 17, 2026
6.61
6.61
6.56
6.59
6.59
44,197,719
Aug 14, 2026
6.64
6.65
6.58
6.61
6.61
55,059,635
Aug 13, 2026
6.68
6.70
6.64
6.66
6.66
48,938,302
Aug 12, 2026
6.73
6.74
6.68
6.69
6.69
45,901,362
Aug 11, 2026
6.77
6.80
6.72
6.74
6.74
36,439,015
Aug 10, 2026
6.71
6.80
6.69
6.76
6.76
53,666,461
Aug 7, 2026
6.79
6.79
6.68
6.73
6.73
65,056,371
Aug 6, 2026
6.80
6.84
6.71
6.81
6.81
64,196,726
Aug 5, 2026
6.86
6.91
6.78
6.78
6.78
74,930,230
Aug 4, 2026
7.00
7.01
6.85
6.89
6.89
77,614,159
Aug 3, 2026
6.93
7.05
6.91
7.02
7.02
79,889,707
Jul 31, 2026
6.90
6.97
6.80
6.97
6.97
121,414,685
Jul 30, 2026
0.32
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
6.82
7.04
6.81
7.03
7.03
146,830,902
Jul 29, 2026
7.09
7.16
7.09
7.09
6.77
99,771,767
Jul 28, 2026
7.01
7.12
6.98
7.08
6.76
99,133,077
Jul 27, 2026
6.99
7.05
6.97
7.01
6.69
72,110,490
Jul 24, 2026
6.97
7.07
6.97
7.01
6.69
82,585,057
Jul 23, 2026
6.92
7.00
6.91
6.98
6.66
67,763,771
Jul 22, 2026
6.86
6.95
6.78
6.95
6.64
73,176,446
Jul 21, 2026
6.97
7.05
6.84
6.86
6.55
113,199,022
Jul 20, 2026
6.90
7.00
6.88
6.98
6.66
97,941,338
Jul 17, 2026
6.90
7.00
6.87
6.91
6.60
76,126,423
Jul 16, 2026
6.98
7.03
6.90
6.92
6.61
56,304,746
Jul 15, 2026
6.90
7.00
6.87
6.98
6.66
72,206,582
Jul 14, 2026
6.84
6.94
6.81
6.93
6.62
76,171,330
Jul 13, 2026
6.76
6.86
6.74
6.86
6.55
64,267,104
Jul 10, 2026
6.74
6.81
6.71
6.78
6.47
52,788,626
Jul 9, 2026
6.78
6.79
6.68
6.73
6.43
55,171,787
Jul 8, 2026
6.73
6.82
6.70
6.80
6.49
50,514,045
Jul 7, 2026
6.76
6.80
6.66
6.76
6.45
55,166,382
Jul 6, 2026
6.64
6.80
6.60
6.79
6.48
72,826,706
Jul 3, 2026
6.59
6.69
6.57
6.66
6.36
64,404,360
Jul 2, 2026
6.48
6.62
6.46
6.61
6.31
77,382,716
Jul 1, 2026
6.39
6.52
6.37
6.46
6.17
46,125,505
Jun 30, 2026
6.49
6.52
6.38
6.39
6.10
65,439,925
Jun 29, 2026
6.51
6.54
6.34
6.52
6.23
99,866,985
Jun 26, 2026
6.65
6.68
6.51
6.51
6.22
73,331,680
Jun 25, 2026
6.62
6.71
6.61
6.65
6.35
53,998,217
Jun 24, 2026
6.82
6.85
6.65
6.66
6.36
75,259,111
Jun 23, 2026
6.74
6.89
6.72
6.84
6.53
84,087,892
Jun 22, 2026
6.64
6.75
6.59
6.74
6.44
78,074,228
Jun 18, 2026
6.83
6.83
6.63
6.63
6.33
75,951,471
Jun 17, 2026
6.88
6.92
6.78
6.82
6.51
60,456,075
Jun 16, 2026
6.91
6.94
6.85
6.86
6.55
47,198,151
Jun 15, 2026
6.98
7.01
6.90
6.93
6.62
72,813,393
Jun 12, 2026
6.88
6.99
6.84
6.99
6.67
84,609,418
Jun 11, 2026
6.93
6.95
6.87
6.91
6.60
53,551,088
Jun 10, 2026
6.87
6.95
6.85
6.94
6.63
53,175,454
Jun 9, 2026
6.79
6.92
6.76
6.88
6.57
81,780,043
Jun 8, 2026
6.79
6.87
6.76
6.79
6.48
62,061,029
Jun 5, 2026
6.72
6.86
6.72
6.83
6.52
82,626,720
Jun 4, 2026
6.83
6.87
6.68
6.72
6.42
71,994,640
Jun 3, 2026
6.90
6.92
6.77
6.85
6.54
75,450,011
Jun 2, 2026
6.84
6.95
6.83
6.92
6.61
78,257,525
Jun 1, 2026
6.72
6.86
6.68
6.86
6.55
93,368,808
May 29, 2026
6.56
6.72
6.54
6.71
6.41
100,798,693
May 28, 2026
6.67
6.71
6.55
6.57
6.27
79,227,325
May 27, 2026
6.75
6.76
6.63
6.68
6.38
75,033,508
May 26, 2026
6.75
6.81
6.69
6.75
6.45
68,073,395
May 25, 2026
6.73
6.81
6.72
6.75
6.45
54,185,884
May 22, 2026
6.69
6.77
6.64
6.75
6.45
72,860,728
May 21, 2026
6.66
6.74
6.65
6.70
6.40
76,149,522
May 20, 2026
6.66
6.69
6.63
6.67
6.37
51,553,039
May 19, 2026
6.60
6.72
6.60
6.65
6.35
72,787,896
May 18, 2026
6.59
6.66
6.58
6.60
6.30
67,616,255
May 15, 2026
6.58
6.64
6.55
6.60
6.30
67,507,154
May 14, 2026
6.56
6.61
6.52
6.58
6.28
72,617,772
May 13, 2026
6.59
6.61
6.55
6.57
6.27
66,372,030
May 12, 2026
6.64
6.66
6.55
6.58
6.28
99,362,034
May 11, 2026
6.65
6.66
6.61
6.64
6.34
84,862,680
May 8, 2026
6.65
6.69
6.63
6.66
6.36
74,721,315
May 7, 2026
6.74
6.78
6.64
6.65
6.35
117,340,559
May 6, 2026
6.89
6.92
6.71
6.74
6.44
151,132,518
Apr 30, 2026
7.11
7.13
6.89
6.89
6.58
168,884,063
Apr 29, 2026
7.17
7.24
7.11
7.23
6.90
54,939,300
Apr 28, 2026
7.05
7.20
7.05
7.19
6.87
68,604,490
Apr 27, 2026
7.15
7.19
7.03
7.07
6.75
70,341,485
Apr 24, 2026
7.19
7.20
7.11
7.15
6.83
44,346,473
Apr 23, 2026
7.10
7.22
7.09
7.18
6.86
59,606,707
Apr 22, 2026
7.18
7.19
7.08
7.10
6.78
52,651,612
Apr 21, 2026
7.20
7.27
7.16
7.18
6.86
42,880,588
Apr 20, 2026
7.14
7.23
7.11
7.20
6.88
46,655,030
Apr 17, 2026
7.20
7.22
7.13
7.14
6.82
38,397,136
Apr 16, 2026
7.25
7.28
7.17
7.21
6.88
46,881,044
Apr 15, 2026
7.31
7.32
7.24
7.27
6.94
39,210,739
Apr 14, 2026
7.25
7.31
7.22
7.31
6.98
35,818,389
Apr 13, 2026
7.25
7.27
7.20
7.26
6.93
30,701,677
Apr 10, 2026
7.33
7.33
7.23
7.26
6.93
48,314,530
Apr 9, 2026
7.42
7.43
7.26
7.32
6.99
58,668,323
Apr 8, 2026
7.35
7.43
7.30
7.42
7.09
63,306,304
Apr 7, 2026
7.38
7.39
7.29
7.35
7.02
44,322,894
Apr 3, 2026
7.47
7.48
7.33
7.40
7.07
82,725,009
Apr 2, 2026
7.40
7.52
7.37
7.49
7.15
94,647,252
Apr 1, 2026
7.36
7.46
7.35
7.38
7.05
82,946,230
Mar 31, 2026
7.26
7.43
7.23
7.32
6.99
105,966,792
Mar 30, 2026
7.11
7.22
7.09
7.20
6.88
57,692,100
Mar 27, 2026
7.13
7.18
7.09
7.14
6.82
42,001,099
Mar 26, 2026
7.17
7.23
7.12
7.15
6.83
47,380,086
Mar 25, 2026
7.12
7.22
7.04
7.18
6.86
61,006,123
Mar 24, 2026
6.98
7.14
6.98
7.11
6.79
66,321,949
Mar 23, 2026
7.13
7.14
6.92
6.94
6.63
105,729,381
Mar 20, 2026
7.13
7.24
7.12
7.18
6.86
71,691,682
Mar 19, 2026
7.22
7.27
7.10
7.13
6.81
74,044,908
Mar 18, 2026
7.27
7.29
7.19
7.24
6.91
69,751,827
Mar 17, 2026
7.15
7.29
7.14
7.26
6.93
80,416,812
Mar 16, 2026
7.17
7.25
7.13
7.15
6.83
86,586,600
Mar 13, 2026
7.03
7.26
7.01
7.16
6.84
108,768,780
Mar 12, 2026
6.96
7.05
6.93
7.04
6.72
63,629,072
Mar 11, 2026
6.92
6.98
6.90
6.96
6.65
48,854,005
Mar 10, 2026
6.82
6.94
6.80
6.92
6.61
68,801,396
Mar 9, 2026
6.85
6.90
6.80
6.83
6.52
63,946,151
Mar 6, 2026
6.84
6.89
6.80
6.86
6.55
54,446,717
Mar 5, 2026
6.73
6.86
6.71
6.84
6.53
75,477,456
Mar 4, 2026
6.78
6.79
6.70
6.75
6.45
75,868,839
Mar 3, 2026
6.77
6.86
6.73
6.79
6.48
100,166,880
Mar 2, 2026
6.68
6.81
6.66
6.78
6.47
109,122,185
Feb 27, 2026
6.66
6.73
6.65
6.69
6.39
54,399,496
Feb 26, 2026
6.65
6.71
6.63
6.67
6.37
41,914,045
Feb 25, 2026
6.74
6.75
6.64
6.65
6.35
76,069,340
Feb 24, 2026
6.75
6.77
6.72
6.74
6.44
61,469,940
Feb 13, 2026
6.68
6.80
6.68
6.73
6.43
110,522,416
Feb 12, 2026
6.66
6.67
6.56
6.60
6.30
45,599,259
Feb 11, 2026
6.64
6.68
6.62
6.67
6.37
41,273,123
Feb 10, 2026
6.60
6.66
6.59
6.65
6.35
41,056,756
Feb 9, 2026
6.58
6.65
6.55
6.61
6.31
46,665,928
Feb 6, 2026
6.58
6.60
6.53
6.58
6.28
63,668,546
Feb 5, 2026
6.49
6.59
6.48
6.58
6.28
74,187,231
Feb 4, 2026
6.42
6.49
6.40
6.48
6.19
55,943,991
Feb 3, 2026
6.43
6.44
6.37
6.42
6.13
64,165,278
Feb 2, 2026
6.38
6.53
6.37
6.43
6.14
106,425,706
Jan 30, 2026
6.44
6.50
6.34
6.34
6.05
78,962,326
Jan 29, 2026
6.34
6.45
6.31
6.45
6.16
95,254,798
Jan 28, 2026
6.34
6.42
6.33
6.34
6.05
99,947,234
Jan 27, 2026
6.39
6.40
6.33
6.33
6.04
64,603,534
Jan 26, 2026
6.34
6.41
6.32
6.38
6.09
80,064,829
Jan 23, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 23, 2026
6.36
6.40
6.32
6.33
6.04
70,022,247
Jan 22, 2026
6.50
6.56
6.42
6.44
6.05
126,874,614
Jan 21, 2026
6.55
6.58
6.48
6.50
6.11
57,339,124
Jan 20, 2026
6.46
6.57
6.46
6.56
6.17
60,292,917
Jan 19, 2026
6.46
6.49
6.45
6.46
6.07
46,376,716
Jan 16, 2026
6.55
6.58
6.41
6.45
6.06
112,224,691
Jan 15, 2026
6.58
6.61
6.53
6.54
6.15
72,153,844
Jan 14, 2026
6.77
6.78
6.57
6.58
6.19
152,093,803
Jan 13, 2026
6.78
6.83
6.77
6.77
6.36
57,039,239
Jan 12, 2026
6.76
6.79
6.75
6.78
6.37
42,275,288
Jan 9, 2026
6.78
6.79
6.76
6.77
6.36
40,199,448
Jan 8, 2026
6.83
6.84
6.76
6.79
6.38
63,966,113
Jan 7, 2026
6.89
6.91
6.83
6.83
6.42
57,975,622
Jan 6, 2026
6.86
6.90
6.84
6.90
6.49
45,204,614
Jan 5, 2026
6.86
6.89
6.84
6.86
6.45
49,163,291
Dec 31, 2025
6.84
6.89
6.84
6.87
6.46
33,496,702
Dec 30, 2025
6.88
6.89
6.83
6.85
6.44
36,360,346
Dec 29, 2025
6.83
6.89
6.81
6.89
6.48
53,803,587
Dec 26, 2025
6.84
6.86
6.82
6.82
6.41
31,306,510
Dec 25, 2025
6.84
6.88
6.83
6.85
6.44
31,256,774
Dec 24, 2025
6.83
6.85
6.80
6.84
6.43
31,722,277
Dec 23, 2025
6.83
6.88
6.82
6.83
6.42
32,971,868
Dec 22, 2025
6.86
6.87
6.82
6.83
6.42
34,434,977
Dec 19, 2025
6.86
6.88
6.83
6.85
6.44
40,508,931
Dec 18, 2025
6.78
6.88
6.76
6.87
6.46
56,357,797
Dec 17, 2025
6.79
6.82
6.75
6.78
6.37
49,422,145
Dec 16, 2025
6.85
6.87
6.78
6.80
6.39
43,362,290
Dec 15, 2025
6.80
6.87
6.79
6.85
6.44
52,966,234
Dec 12, 2025
6.80
6.83
6.76
6.78
6.37
70,952,581
Dec 11, 2025
6.83
6.85
6.79
6.80
6.39
44,708,678
Dec 10, 2025
6.87
6.89
6.80
6.83
6.42
50,208,943
Dec 9, 2025
6.95
6.95
6.87
6.87
6.46
40,710,936
Dec 8, 2025
6.87
6.97
6.86
6.94
6.52
70,548,740
Dec 5, 2025
6.90
6.93
6.83
6.85
6.44
61,844,244
Dec 4, 2025
6.97
6.99
6.89
6.90
6.49
75,121,007
Dec 3, 2025
7.00
7.04
6.96
6.97
6.55
64,718,791
Dec 2, 2025
7.00
7.03
6.97
7.00
6.58
48,625,928
Dec 1, 2025
6.93
7.05
6.92
7.01
6.59
92,231,264
Nov 28, 2025
6.99
7.00
6.93
6.93
6.51
69,266,523
Nov 27, 2025
6.99
7.03
6.94
7.00
6.58
48,571,072
Nov 26, 2025
7.06
7.09
6.98
7.00
6.58
59,630,120
Nov 25, 2025
6.94
7.06
6.90
7.06
6.64
87,252,735
Nov 24, 2025
7.01
7.04
6.92
6.93
6.51
89,463,219
Nov 21, 2025
7.11
7.15
6.98
6.99
6.57
101,248,537
Nov 20, 2025
6.97
7.17
6.96
7.11
6.68
137,321,972
Nov 19, 2025
6.93
7.00
6.92
6.98
6.56
70,146,468
Nov 18, 2025
6.99
7.00
6.91
6.93
6.51
52,286,914
Nov 17, 2025
7.01
7.03
6.94
6.98
6.56
66,493,079
Nov 14, 2025
6.98
7.06
6.97
7.01
6.59
78,606,610
Nov 13, 2025
7.02
7.05
6.93
6.98
6.56
72,032,250
Nov 12, 2025
7.01
7.08
7.00
7.01
6.59
77,192,241
Nov 11, 2025
6.98
7.03
6.97
6.99
6.57
50,197,253
Nov 10, 2025
6.93
6.99
6.91
6.99
6.57
61,849,687
Nov 7, 2025
6.94
7.01
6.92
6.94
6.52
75,652,479
Nov 6, 2025
6.95
6.99
6.91
6.94
6.52
56,966,014
Nov 5, 2025
6.99
7.01
6.92
6.96
6.54
63,868,528
Nov 4, 2025
6.90
7.00
6.88
6.99
6.57
81,162,887
Nov 3, 2025
6.80
6.91
6.80
6.89
6.48
79,365,891
Oct 31, 2025
6.82
6.84
6.76
6.81
6.40
67,058,537
Oct 30, 2025
6.81
6.87
6.81
6.81
6.40
72,080,166
