Huaxin Cement Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	14.180	14.240	14.060	14.110	14.110	4,838,300
2024-07-22	14.220	14.220	14.000	14.140	14.140	4,025,860
2024-07-19	14.500	14.580	14.160	14.220	14.220	5,020,162
2024-07-18	14.420	14.540	14.290	14.480	14.480	3,742,733
2024-07-17	14.400	14.520	14.400	14.500	14.500	3,385,026
2024-07-16	14.410	14.500	14.340	14.360	14.360	3,043,610
2024-07-15	14.340	14.540	14.310	14.470	14.470	5,650,558
2024-07-12	14.190	14.430	14.100	14.380	14.380	6,996,227
2024-07-11	14.200	14.220	13.930	14.100	14.100	5,407,795
2024-07-10	14.020	14.200	14.020	14.030	14.030	3,493,355
2024-07-09	13.900	14.180	13.870	14.100	14.100	4,396,020
2024-07-08	14.010	14.220	13.940	14.010	14.010	4,638,600
2024-07-05	13.890	13.890	13.890	13.890	13.890	0
2024-07-04	14.050	14.170	13.880	13.890	13.890	4,247,599
2024-07-03	14.000	14.180	13.920	14.050	14.050	4,640,585
2024-07-02	13.950	14.070	13.900	14.000	14.000	4,809,882
2024-07-01	13.730	14.140	13.730	13.990	13.990	5,642,300
2024-06-28	13.750	14.030	13.710	13.750	13.750	4,889,608
2024-06-27	13.910	14.100	13.710	13.720	13.720	5,534,449
2024-06-26	14.260	14.360	13.950	14.040	14.040	6,344,931
2024-06-25	13.900	14.350	13.900	14.260	14.260	7,693,797
2024-06-24	14.230	14.490	13.990	14.070	14.070	10,075,428
2024-06-21	13.340	14.440	13.340	14.300	14.300	16,705,388
2024-06-20	13.360	13.610	13.310	13.550	13.550	7,745,463
2024-06-19	13.370	13.390	13.240	13.380	13.380	5,906,514
2024-06-18	13.460	13.470	13.210	13.350	13.350	7,485,980
2024-06-17	13.930	14.050	13.820	14.010	14.010	7,489,671
2024-06-14	13.950	14.030	13.820	13.930	13.930	6,375,604
2024-06-13	14.450	14.540	13.950	14.030	14.030	8,983,306
2024-06-12	14.680	14.680	14.400	14.420	14.420	4,856,866
2024-06-11	14.760	14.820	14.560	14.610	14.610	5,075,284
2024-06-07	14.750	14.900	14.670	14.800	14.800	5,297,971
2024-06-06	14.760	14.960	14.610	14.700	14.700	6,487,810
2024-06-05	15.100	15.140	14.720	14.740	14.740	7,129,134
2024-06-04	14.710	15.150	14.700	15.090	15.090	8,074,087
2024-06-03	14.700	14.960	14.660	14.820	14.820	6,770,432
2024-05-31	14.950	15.100	14.810	14.830	14.830	7,294,254
2024-05-30	14.980	15.150	14.810	14.920	14.920	6,458,394
2024-05-29	15.000	15.180	14.900	14.980	14.980	5,238,688
2024-05-28	15.420	15.470	15.010	15.080	15.080	5,874,901
2024-05-27	15.400	15.600	15.130	15.350	15.350	7,895,772
2024-05-24	15.560	15.770	15.330	15.360	15.360	7,408,240
2024-05-23	15.780	15.860	15.480	15.670	15.670	9,635,467
2024-05-22	15.870	16.090	15.800	15.870	15.870	8,156,500
2024-05-21	16.020	16.060	15.650	15.770	15.770	11,501,337
2024-05-20	15.670	15.730	15.280	15.570	15.570	13,270,872
2024-05-17	15.240	15.600	14.990	15.590	15.590	15,436,838
2024-05-16	14.790	15.400	14.650	15.250	15.250	17,063,954
2024-05-15	14.430	14.960	14.380	14.750	14.750	7,463,916
2024-05-14	14.700	14.750	14.480	14.530	14.530	4,359,924
2024-05-13	14.610	14.820	14.300	14.650	14.650	8,790,247
2024-05-10	14.220	14.680	14.160	14.600	14.600	9,117,181
2024-05-09	14.120	14.380	14.050	14.180	14.180	7,077,394
2024-05-08	14.200	14.270	14.010	14.040	14.040	4,118,611
2024-05-07	14.200	14.250	13.850	14.200	14.200	9,159,816
2024-05-06	14.000	14.350	13.990	14.240	14.240	9,227,970
2024-04-30	14.230	14.280	13.880	13.900	13.900	11,584,178
2024-04-29	14.360	14.530	13.930	14.320	14.320	17,086,860
2024-04-26	14.590	14.800	14.410	14.720	14.720	7,987,194
2024-04-25	14.490	14.720	14.480	14.650	14.650	4,514,364

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	0.5100 CNY
2022-06-14	1.0000 CNY
2021-06-17	1.0800 CNY
2020-07-08	1.2100 CNY
2019-06-03	1.6100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.