Huaxin Cement Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	14.940	15.050	14.710	14.870	14.285	6,857,209
2023-04-25	15.050	15.100	14.730	14.940	14.353	6,331,106
2023-04-24	15.430	15.430	14.860	14.970	14.381	12,200,370
2023-04-21	15.650	15.730	15.420	15.430	14.823	4,765,913
2023-04-20	15.770	15.830	15.350	15.670	15.054	6,946,921
2023-04-19	16.160	16.160	15.700	15.730	15.112	9,227,769
2023-04-18	16.070	16.200	15.810	16.060	15.429	8,223,638
2023-04-17	15.930	16.150	15.910	16.080	15.448	7,178,496
2023-04-14	16.400	16.400	16.000	16.020	15.390	6,746,425
2023-04-13	15.810	16.180	15.790	16.110	15.477	8,958,258
2023-04-12	16.130	16.230	15.830	15.900	15.275	8,870,277
2023-04-11	15.830	16.140	15.720	16.120	15.486	7,250,720
2023-04-10	15.890	16.150	15.670	15.880	15.256	7,178,016
2023-04-07	15.680	15.920	15.660	15.810	15.188	5,575,940
2023-04-06	15.800	16.000	15.660	15.660	15.044	6,265,135
2023-04-04	15.780	15.940	15.710	15.800	15.179	5,955,357
2023-04-03	15.540	15.950	15.530	15.800	15.179	11,342,805
2023-03-31	15.530	15.840	15.500	15.550	14.939	7,864,144
2023-03-30	15.500	15.620	15.330	15.530	14.919	7,760,564
2023-03-29	15.600	15.670	15.260	15.440	14.833	8,550,626
2023-03-28	15.930	16.030	15.500	15.600	14.987	9,557,301
2023-03-27	16.190	16.200	15.710	15.900	15.275	7,745,723
2023-03-24	16.430	16.450	16.100	16.140	15.505	7,335,582
2023-03-23	16.430	16.650	16.220	16.480	15.832	5,867,684
2023-03-22	16.500	16.600	16.270	16.380	15.736	5,535,060
2023-03-21	16.410	16.640	16.320	16.410	15.765	5,937,906
2023-03-20	16.560	17.100	16.400	16.410	15.765	11,197,226
2023-03-17	16.500	16.670	16.450	16.470	15.822	7,899,979
2023-03-16	16.480	16.750	16.310	16.330	15.688	8,714,160
2023-03-15	16.280	16.770	16.280	16.680	16.024	10,901,008
2023-03-14	16.300	16.600	16.160	16.280	15.640	8,813,293
2023-03-13	16.410	16.580	16.030	16.270	15.630	8,068,040
2023-03-10	16.560	16.600	16.180	16.320	15.678	7,509,653
2023-03-09	16.810	16.950	16.420	16.620	15.967	7,005,681
2023-03-08	16.870	17.020	16.590	16.810	16.149	7,039,353
2023-03-07	17.080	17.350	16.840	16.870	16.207	8,161,608
2023-03-06	17.740	17.740	17.030	17.060	16.389	18,694,141
2023-03-03	17.690	17.970	17.550	17.640	16.946	7,962,947
2023-03-02	17.620	17.960	17.500	17.710	17.014	7,605,248
2023-03-01	17.650	17.970	17.550	17.630	16.937	12,756,554
2023-02-28	17.470	17.630	17.270	17.440	16.754	5,538,178
2023-02-27	17.520	17.630	17.310	17.500	16.812	7,773,285
2023-02-24	18.100	18.100	17.500	17.680	16.985	15,516,561
2023-02-23	18.130	18.490	17.950	18.280	17.561	13,283,852
2023-02-22	18.100	18.250	17.810	18.130	17.417	10,760,386
2023-02-21	17.950	18.470	17.800	18.160	17.446	22,954,640
2023-02-20	16.700	18.010	16.700	17.950	17.244	30,050,919
2023-02-17	16.410	17.090	16.400	16.760	16.101	9,363,065
2023-02-16	16.820	17.190	16.400	16.510	15.861	12,196,821
2023-02-15	16.640	17.170	16.630	16.830	16.168	16,058,247
2023-02-14	16.760	16.990	16.480	16.620	15.967	11,467,135
2023-02-13	15.950	16.930	15.860	16.790	16.130	21,069,552
2023-02-10	15.980	16.100	15.920	16.010	15.381	4,295,522
2023-02-09	15.800	16.050	15.800	16.010	15.381	4,787,106
2023-02-08	16.050	16.180	15.820	15.880	15.256	6,098,804
2023-02-07	16.210	16.300	16.010	16.120	15.486	5,434,427
2023-02-06	16.360	16.360	16.100	16.120	15.486	5,588,424
2023-02-03	16.660	16.660	16.150	16.450	15.803	10,129,248
2023-02-02	16.400	16.750	16.280	16.620	15.967	12,948,488
2023-02-01	16.300	16.550	16.150	16.360	15.717	9,164,926

← NewerPage 15 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.