Huaxin Cement Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	14.670	14.670	14.400	14.560	14.560	6,161,171
2024-04-23	14.730	14.770	14.390	14.490	14.490	9,186,644
2024-04-22	14.830	15.080	14.700	14.770	14.770	7,810,077
2024-04-19	14.670	15.130	14.640	14.850	14.850	8,111,539
2024-04-18	14.730	15.050	14.490	14.750	14.750	10,511,060
2024-04-17	14.500	14.720	14.460	14.670	14.670	7,931,150
2024-04-16	14.720	14.880	14.480	14.550	14.550	9,787,595
2024-04-15	14.370	14.820	14.370	14.680	14.680	8,707,800
2024-04-12	14.600	14.890	14.450	14.470	14.470	9,675,665
2024-04-11	14.060	14.850	14.060	14.780	14.780	18,623,732
2024-04-10	14.090	14.210	13.880	13.950	13.950	6,043,530
2024-04-09	13.990	14.220	13.970	14.090	14.090	5,556,816
2024-04-08	14.150	14.340	13.990	14.010	14.010	7,205,747
2024-04-03	14.000	14.340	13.950	14.300	14.300	8,045,057
2024-04-02	14.040	14.080	13.950	14.010	14.010	7,585,319
2024-04-01	13.630	14.050	13.610	13.990	13.990	11,916,025
2024-03-29	13.390	13.710	13.330	13.660	13.660	8,319,406
2024-03-28	13.190	13.410	13.080	13.140	13.140	8,962,492
2024-03-27	13.480	13.630	13.210	13.240	13.240	6,465,400
2024-03-26	13.750	13.750	13.320	13.400	13.400	7,467,597
2024-03-25	13.170	13.780	13.130	13.600	13.600	14,527,799
2024-03-22	13.240	13.270	13.060	13.160	13.160	6,341,732
2024-03-21	13.380	13.390	13.220	13.240	13.240	6,769,067
2024-03-20	13.390	13.440	13.260	13.340	13.340	7,258,430
2024-03-19	13.430	13.500	13.330	13.370	13.370	5,006,156
2024-03-18	13.650	13.650	13.430	13.470	13.470	6,164,048
2024-03-15	13.430	13.540	13.370	13.530	13.530	5,013,064
2024-03-14	13.600	13.730	13.380	13.440	13.440	8,278,775
2024-03-13	13.600	13.700	13.230	13.560	13.560	12,833,884
2024-03-12	13.430	13.870	13.390	13.700	13.700	11,653,456
2024-03-11	13.640	13.690	13.230	13.440	13.440	9,903,433
2024-03-08	13.450	13.610	13.400	13.590	13.590	5,057,243
2024-03-07	13.470	13.840	13.430	13.550	13.550	7,395,553
2024-03-06	13.660	13.690	13.300	13.460	13.460	7,766,740
2024-03-05	13.490	13.690	13.400	13.680	13.680	7,749,179
2024-03-04	13.650	13.720	13.350	13.490	13.490	7,203,149
2024-03-01	13.720	13.820	13.510	13.650	13.650	6,798,020
2024-02-29	13.350	13.670	13.350	13.570	13.570	9,219,021
2024-02-28	13.800	13.840	13.460	13.550	13.550	10,904,915
2024-02-27	13.910	14.060	13.710	13.840	13.840	8,083,856
2024-02-26	13.910	14.100	13.810	13.840	13.840	8,551,823
2024-02-23	14.160	14.220	13.760	13.930	13.930	11,265,688
2024-02-22	14.150	14.280	13.930	14.150	14.150	7,499,101
2024-02-21	14.010	14.530	13.810	14.150	14.150	11,210,596
2024-02-20	13.500	14.490	13.500	14.200	14.200	16,511,877
2024-02-19	14.600	14.640	13.540	13.700	13.700	17,874,666
2024-02-08	14.230	14.990	14.180	14.470	14.470	17,605,562
2024-02-07	13.450	14.230	13.400	14.230	14.230	17,330,367
2024-02-06	12.960	13.640	12.850	13.590	13.590	11,116,370
2024-02-05	12.830	13.280	12.670	13.090	13.090	12,563,216
2024-02-02	13.260	13.420	12.700	12.960	12.960	10,140,005
2024-02-01	13.030	13.430	12.980	13.250	13.250	13,416,363
2024-01-31	12.710	13.450	12.650	13.150	13.150	20,697,940
2024-01-30	12.800	12.970	12.620	12.780	12.780	13,228,470
2024-01-29	12.530	13.130	12.500	12.930	12.930	18,810,887
2024-01-26	12.320	12.680	12.310	12.470	12.470	8,139,000
2024-01-25	11.940	12.370	11.900	12.320	12.320	11,323,330
2024-01-24	11.700	11.950	11.430	11.940	11.940	7,437,495
2024-01-23	11.660	11.700	11.280	11.620	11.620	9,947,156
2024-01-22	12.370	12.400	11.590	11.680	11.680	8,644,680

← NewerPage 11 of 21 · 1,215 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.