Huaxin Cement Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	12.460	12.570	12.330	12.410	12.410	3,912,187
2024-01-18	12.640	12.690	12.280	12.590	12.590	7,243,242
2024-01-17	12.940	12.940	12.670	12.670	12.670	7,069,803
2024-01-16	12.900	12.940	12.760	12.930	12.930	7,598,084
2024-01-15	12.560	13.050	12.480	12.900	12.900	11,202,859
2024-01-12	12.530	12.750	12.490	12.620	12.620	4,173,692
2024-01-11	12.590	12.630	12.440	12.570	12.570	4,839,400
2024-01-10	12.450	12.700	12.390	12.590	12.590	5,135,848
2024-01-09	12.380	12.630	12.100	12.520	12.520	7,913,946
2024-01-08	12.780	12.800	12.410	12.410	12.410	10,144,426
2024-01-05	12.480	13.180	12.400	12.820	12.820	13,034,448
2024-01-04	12.620	12.620	12.400	12.560	12.560	5,600,800
2024-01-03	12.400	12.690	12.400	12.620	12.620	7,822,699
2024-01-02	12.400	12.530	12.330	12.420	12.420	7,822,840
2023-12-29	12.670	12.720	12.260	12.430	12.430	11,042,440
2023-12-28	12.460	12.700	12.380	12.670	12.670	5,609,891
2023-12-27	12.470	12.480	12.310	12.430	12.430	3,671,416
2023-12-26	12.490	12.580	12.370	12.450	12.450	3,288,015
2023-12-25	12.540	12.610	12.480	12.520	12.520	3,939,720
2023-12-22	12.510	12.600	12.360	12.540	12.540	5,808,072
2023-12-21	12.460	12.600	12.400	12.540	12.540	4,777,672
2023-12-20	12.650	12.650	12.480	12.490	12.490	4,470,632
2023-12-19	12.660	12.690	12.540	12.620	12.620	3,811,535
2023-12-18	12.760	12.850	12.580	12.650	12.650	4,294,040
2023-12-15	12.810	12.990	12.770	12.800	12.800	4,610,900
2023-12-14	12.750	12.880	12.720	12.760	12.760	4,561,305
2023-12-13	13.000	13.010	12.630	12.660	12.660	7,090,865
2023-12-12	12.870	13.000	12.740	13.000	13.000	4,230,600
2023-12-11	12.700	12.890	12.560	12.860	12.860	6,198,740
2023-12-08	13.000	13.050	12.730	12.730	12.730	6,196,409
2023-12-07	12.930	13.050	12.800	12.980	12.980	3,576,483
2023-12-06	12.870	13.080	12.820	12.960	12.960	4,837,665
2023-12-05	13.090	13.090	12.910	12.950	12.950	4,062,600
2023-12-04	13.070	13.170	12.900	13.080	13.080	6,871,825
2023-12-01	13.300	13.380	13.000	13.060	13.060	8,329,282
2023-11-30	13.310	13.400	13.260	13.320	13.320	3,635,094
2023-11-29	13.530	13.580	13.200	13.300	13.300	7,018,145
2023-11-28	13.550	13.660	13.500	13.530	13.530	4,089,000
2023-11-27	13.540	13.680	13.440	13.610	13.610	5,699,640
2023-11-24	13.630	13.800	13.550	13.640	13.640	3,738,126
2023-11-23	13.440	13.690	13.360	13.650	13.650	4,674,318
2023-11-22	13.600	13.600	13.420	13.450	13.450	5,590,500
2023-11-21	13.490	13.750	13.490	13.590	13.590	8,095,100
2023-11-20	13.590	13.640	13.310	13.450	13.450	5,454,580
2023-11-17	13.610	13.670	13.380	13.580	13.580	4,909,806
2023-11-16	13.790	13.790	13.590	13.660	13.660	4,968,240
2023-11-15	13.860	13.960	13.760	13.810	13.810	5,870,930
2023-11-14	13.850	13.900	13.690	13.800	13.800	3,454,520
2023-11-13	13.890	13.920	13.610	13.830	13.830	5,349,877
2023-11-10	14.030	14.030	13.760	13.840	13.840	4,340,508
2023-11-09	14.040	14.170	13.930	14.050	14.050	4,487,795
2023-11-08	14.300	14.350	13.950	14.040	14.040	7,766,100
2023-11-07	14.680	14.680	14.210	14.300	14.300	7,873,670
2023-11-06	14.420	14.730	14.420	14.690	14.690	6,151,573
2023-11-03	14.600	14.690	14.410	14.440	14.440	7,398,233
2023-11-02	14.770	14.770	14.520	14.640	14.640	4,881,430
2023-11-01	14.900	14.990	14.720	14.800	14.800	4,314,585
2023-10-31	14.770	14.960	14.680	14.900	14.900	7,387,747
2023-10-30	14.520	14.950	14.330	14.790	14.790	13,961,747
2023-10-27	14.280	14.760	14.240	14.560	14.560	8,820,020

← NewerPage 12 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.