Huaxin Cement Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	13.030	13.470	12.990	13.300	13.300	13,938,191
2023-07-25	12.560	13.110	12.560	13.100	13.100	17,930,760
2023-07-24	12.700	12.730	12.380	12.430	12.430	6,009,435
2023-07-21	12.520	12.620	12.410	12.600	12.600	5,381,447
2023-07-20	12.500	12.660	12.460	12.520	12.520	9,015,969
2023-07-19	12.300	12.470	12.290	12.450	12.450	5,311,714
2023-07-18	12.160	12.350	12.150	12.300	12.300	6,574,696
2023-07-17	12.200	12.210	12.070	12.190	12.190	4,045,400
2023-07-14	12.220	12.280	12.120	12.230	12.230	4,853,585
2023-07-13	12.100	12.300	12.100	12.240	12.240	5,342,233
2023-07-12	12.310	12.330	12.110	12.120	12.120	4,874,639
2023-07-11	12.350	12.460	12.250	12.310	12.310	4,336,060
2023-07-10	12.260	12.440	12.200	12.350	12.350	5,493,300
2023-07-07	12.280	12.330	12.180	12.260	12.260	3,365,298
2023-07-06	12.350	12.410	12.220	12.250	12.250	4,092,794
2023-07-05	12.480	12.510	12.370	12.400	12.400	3,855,423
2023-07-04	12.540	12.540	12.410	12.480	12.480	4,312,900
2023-07-03	12.400	12.630	12.340	12.530	12.530	6,940,340
2023-06-30	12.290	12.550	12.250	12.350	12.350	5,862,232
2023-06-29	12.380	12.380	12.250	12.260	12.260	4,281,189
2023-06-28	12.440	12.510	12.230	12.380	12.380	4,282,807
2023-06-27	11.920	12.490	11.920	12.440	12.440	9,096,360
2023-06-26	12.080	12.080	11.890	11.920	11.920	6,297,201
2023-06-21	12.210	12.320	12.110	12.120	12.120	5,176,222
2023-06-20	12.550	12.550	12.270	12.280	12.280	7,324,346
2023-06-19	13.300	13.340	12.910	12.970	12.460	8,867,283
2023-06-16	13.240	13.390	13.240	13.290	12.767	5,533,701
2023-06-15	13.170	13.260	13.110	13.230	12.710	4,273,812
2023-06-14	13.240	13.290	13.100	13.160	12.643	3,882,777
2023-06-13	13.050	13.190	13.030	13.150	12.633	4,384,915
2023-06-12	13.120	13.210	12.900	13.050	12.537	6,470,745
2023-06-09	13.340	13.400	13.130	13.170	12.652	6,131,927
2023-06-08	13.080	13.430	13.060	13.370	12.844	9,777,993
2023-06-07	13.130	13.270	13.050	13.090	12.575	4,991,899
2023-06-06	13.140	13.300	13.030	13.120	12.604	6,842,786
2023-06-05	13.000	13.220	12.910	13.140	12.623	8,503,350
2023-06-02	12.740	13.000	12.690	12.990	12.479	10,135,932
2023-06-01	12.760	12.800	12.600	12.670	12.172	5,839,448
2023-05-31	12.940	13.030	12.710	12.710	12.210	8,181,862
2023-05-30	13.080	13.150	12.820	13.040	12.527	8,334,507
2023-05-29	13.300	13.380	13.050	13.110	12.595	5,860,114
2023-05-26	13.370	13.450	13.140	13.350	12.825	3,342,082
2023-05-25	13.410	13.480	13.190	13.330	12.806	6,404,483
2023-05-24	13.640	13.640	13.360	13.420	12.892	7,751,762
2023-05-23	13.710	13.830	13.650	13.730	13.190	4,300,300
2023-05-22	13.630	13.820	13.580	13.750	13.209	5,618,369
2023-05-19	13.760	13.820	13.620	13.680	13.142	6,768,147
2023-05-18	13.900	14.090	13.750	13.820	13.277	5,899,613
2023-05-17	14.020	14.090	13.880	13.960	13.411	5,650,629
2023-05-16	14.290	14.300	13.960	14.030	13.478	6,021,144
2023-05-15	14.200	14.280	14.030	14.280	13.719	5,883,519
2023-05-12	14.300	14.580	14.200	14.230	13.671	5,591,806
2023-05-11	14.510	14.600	14.380	14.410	13.843	4,575,002
2023-05-10	14.500	14.650	14.480	14.570	13.997	5,158,746
2023-05-09	14.810	15.050	14.540	14.570	13.997	11,760,605
2023-05-08	14.780	14.900	14.570	14.770	14.189	8,730,975
2023-05-05	14.720	14.890	14.320	14.730	14.151	10,516,250
2023-05-04	14.700	14.880	14.570	14.700	14.122	6,797,680
2023-04-28	14.800	14.940	14.560	14.750	14.170	8,907,029
2023-04-27	14.820	14.950	14.790	14.900	14.314	5,347,397

← NewerPage 14 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.