Huaxin Cement Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	14.710	14.750	14.160	14.370	14.370	9,551,600
2023-10-25	14.730	14.990	14.580	14.880	14.880	15,176,707
2023-10-24	13.850	14.040	13.700	13.820	13.820	5,853,584
2023-10-23	14.400	14.430	13.720	13.780	13.780	7,185,507
2023-10-20	14.350	14.570	14.330	14.400	14.400	5,083,600
2023-10-19	14.600	14.700	14.370	14.410	14.410	6,312,800
2023-10-18	14.800	14.890	14.660	14.700	14.700	5,195,800
2023-10-17	14.750	14.950	14.660	14.790	14.790	4,779,809
2023-10-16	14.820	14.910	14.660	14.750	14.750	4,393,100
2023-10-13	14.900	15.000	14.750	14.900	14.900	4,425,677
2023-10-12	14.530	15.050	14.530	14.970	14.970	9,632,272
2023-10-11	14.460	14.630	14.440	14.510	14.510	6,290,400
2023-10-10	14.690	14.810	14.380	14.410	14.410	8,684,246
2023-10-09	14.960	14.960	14.620	14.660	14.660	8,423,288
2023-09-28	14.850	15.070	14.720	14.970	14.970	5,781,404
2023-09-27	14.930	15.120	14.810	14.870	14.870	7,306,137
2023-09-26	15.140	15.190	14.900	14.950	14.950	5,760,363
2023-09-25	15.110	15.390	15.090	15.120	15.120	8,198,569
2023-09-22	14.900	15.150	14.710	15.110	15.110	14,194,661
2023-09-21	15.290	15.350	14.730	14.810	14.810	15,340,794
2023-09-20	15.150	15.450	14.950	15.180	15.180	13,087,942
2023-09-19	14.580	15.300	14.540	15.150	15.150	20,582,817
2023-09-18	14.650	14.650	14.380	14.570	14.570	8,304,633
2023-09-15	14.070	14.780	14.010	14.530	14.530	19,505,729
2023-09-14	13.800	14.120	13.720	14.100	14.100	9,777,658
2023-09-13	13.670	13.930	13.660	13.840	13.840	7,902,622
2023-09-12	13.770	13.850	13.630	13.660	13.660	4,629,843
2023-09-11	14.000	14.180	13.760	13.810	13.810	6,120,304
2023-09-08	13.850	14.130	13.830	13.970	13.970	5,131,499
2023-09-07	14.200	14.220	13.880	13.890	13.890	5,617,200
2023-09-06	14.170	14.220	13.920	14.190	14.190	11,588,149
2023-09-05	14.570	14.580	14.170	14.200	14.200	9,652,419
2023-09-04	13.660	14.600	13.660	14.550	14.550	26,152,033
2023-09-01	13.170	13.720	13.170	13.550	13.550	11,278,320
2023-08-31	13.160	13.650	13.130	13.170	13.170	14,606,803
2023-08-30	13.540	13.600	13.280	13.280	13.280	7,296,440
2023-08-29	13.730	13.800	13.470	13.600	13.600	8,292,720
2023-08-28	14.060	14.060	13.600	13.790	13.790	11,130,502
2023-08-25	13.220	13.550	13.160	13.340	13.340	7,406,100
2023-08-24	13.310	13.440	13.120	13.220	13.220	5,400,777
2023-08-23	13.500	13.600	13.320	13.350	13.350	3,411,723
2023-08-22	13.420	13.680	13.420	13.530	13.530	6,384,594
2023-08-21	13.450	13.600	13.380	13.420	13.420	4,946,740
2023-08-18	13.650	13.760	13.450	13.460	13.460	4,526,500
2023-08-17	13.630	13.730	13.510	13.650	13.650	4,038,400
2023-08-16	13.500	13.860	13.490	13.720	13.720	4,388,878
2023-08-15	13.680	13.680	13.430	13.640	13.640	4,294,504
2023-08-14	13.590	13.780	13.410	13.680	13.680	5,360,765
2023-08-11	13.850	13.980	13.600	13.650	13.650	6,502,039
2023-08-10	13.960	14.090	13.840	13.940	13.940	5,360,012
2023-08-09	14.090	14.130	13.920	14.000	14.000	4,804,012
2023-08-08	14.060	14.230	14.000	14.040	14.040	6,261,575
2023-08-07	14.270	14.280	14.030	14.070	14.070	10,233,316
2023-08-04	14.370	14.490	14.210	14.340	14.340	12,539,518
2023-08-03	14.210	14.320	13.910	14.250	14.250	14,291,728
2023-08-02	13.990	14.530	13.960	14.300	14.300	19,827,056
2023-08-01	13.970	14.070	13.760	13.880	13.880	14,585,755
2023-07-31	13.790	14.230	13.790	13.920	13.920	18,765,738
2023-07-28	13.250	13.740	13.240	13.700	13.700	17,264,837
2023-07-27	13.130	13.410	13.060	13.240	13.240	8,969,204

← NewerPage 13 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.