Huaxin Cement Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	16.100	16.500	16.050	16.340	15.698	11,969,801
2023-01-30	16.260	16.350	16.030	16.200	15.563	13,507,054
2023-01-20	15.700	16.100	15.650	16.050	15.419	10,878,921
2023-01-19	15.510	15.850	15.380	15.690	15.073	10,880,737
2023-01-18	15.490	15.550	15.390	15.510	14.900	6,310,257
2023-01-17	15.600	15.600	15.340	15.500	14.891	6,254,214
2023-01-16	15.300	15.540	15.180	15.500	14.891	10,907,742
2023-01-13	14.940	15.470	14.910	15.260	14.660	11,159,664
2023-01-12	15.400	15.400	14.810	14.940	14.353	12,683,474
2023-01-11	15.280	15.560	15.250	15.410	14.804	5,230,933
2023-01-10	15.370	15.400	15.230	15.280	14.679	4,529,868
2023-01-09	15.640	15.700	15.330	15.380	14.775	6,748,057
2023-01-06	15.460	15.780	15.410	15.640	15.025	13,230,419
2023-01-05	15.220	15.480	15.100	15.410	14.804	10,973,356
2023-01-04	14.810	15.400	14.770	15.220	14.622	11,467,185
2023-01-03	14.840	15.050	14.760	14.880	14.295	6,467,570
2022-12-30	14.840	15.010	14.770	14.820	14.237	4,030,554
2022-12-29	14.950	15.030	14.820	14.840	14.257	6,743,511
2022-12-28	15.220	15.240	14.930	15.000	14.410	6,099,516
2022-12-27	15.050	15.380	14.980	15.240	14.641	8,172,937
2022-12-26	15.090	15.090	14.810	15.000	14.410	6,965,233
2022-12-23	14.980	15.250	14.800	15.100	14.506	5,427,836
2022-12-22	15.100	15.480	15.030	15.120	14.526	10,901,981
2022-12-21	15.000	15.140	14.930	15.020	14.429	6,664,204
2022-12-20	15.160	15.440	14.930	15.070	14.477	11,546,838
2022-12-19	15.790	16.130	15.150	15.260	14.660	17,692,994
2022-12-16	14.750	16.100	14.710	15.940	15.313	39,310,240
2022-12-15	15.230	15.320	14.720	14.820	14.237	13,913,747
2022-12-14	15.480	15.480	15.200	15.230	14.631	6,047,261
2022-12-13	15.150	15.510	15.120	15.430	14.823	7,276,649
2022-12-12	15.860	15.880	15.210	15.260	14.660	18,815,720
2022-12-09	15.380	16.160	15.380	15.700	15.083	29,195,987
2022-12-08	15.140	15.630	15.050	15.450	14.843	17,267,850
2022-12-07	15.570	15.580	15.020	15.070	14.477	19,054,192
2022-12-06	15.650	15.720	15.430	15.520	14.910	8,441,077
2022-12-05	15.410	15.880	15.350	15.750	15.131	16,919,727
2022-12-02	15.330	15.360	15.090	15.300	14.698	7,296,680
2022-12-01	15.900	15.900	15.260	15.290	14.689	14,828,272
2022-11-30	15.550	15.960	15.360	15.520	14.910	13,623,010
2022-11-29	15.500	15.800	15.230	15.640	15.025	19,029,742
2022-11-28	15.000	15.190	14.750	15.180	14.583	9,492,429
2022-11-25	15.080	15.280	15.020	15.240	14.641	11,484,945
2022-11-24	15.140	15.280	14.980	15.030	14.439	8,088,987
2022-11-23	15.080	15.270	14.980	15.020	14.429	6,235,590
2022-11-22	15.060	15.290	14.900	15.030	14.439	7,022,433
2022-11-21	15.010	15.100	14.760	15.080	14.487	8,135,004
2022-11-18	15.040	15.160	14.970	15.060	14.468	6,233,784
2022-11-17	15.030	15.240	14.900	15.070	14.477	7,352,444
2022-11-16	15.270	15.320	15.110	15.150	14.554	8,385,893
2022-11-15	14.900	15.390	14.780	15.370	14.766	16,603,794
2022-11-14	15.480	15.910	14.830	15.000	14.410	28,590,122
2022-11-11	14.530	15.280	14.450	15.220	14.622	23,458,584
2022-11-10	14.210	14.390	14.060	14.310	13.747	7,336,472
2022-11-09	14.310	14.510	14.270	14.340	13.776	8,085,385
2022-11-08	14.180	14.440	14.130	14.270	13.709	11,800,240
2022-11-07	14.000	14.320	13.920	14.200	13.642	8,875,944
2022-11-04	13.800	14.120	13.770	14.050	13.498	10,221,970
2022-11-03	13.810	13.930	13.680	13.770	13.229	11,106,877
2022-11-02	13.880	14.110	13.780	13.930	13.382	9,010,426
2022-11-01	13.560	13.950	13.500	13.900	13.353	14,659,806

← NewerPage 16 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.