Huaxin Cement Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	13.560	13.730	13.310	13.420	12.892	12,497,724
2022-10-28	14.650	14.690	13.450	13.560	13.027	17,236,309
2022-10-27	14.690	14.870	14.650	14.740	14.160	4,532,754
2022-10-26	14.600	14.850	14.550	14.680	14.103	5,252,894
2022-10-25	14.530	14.710	14.360	14.640	14.064	6,884,838
2022-10-24	15.070	15.240	14.450	14.530	13.959	9,976,372
2022-10-21	15.060	15.250	15.010	15.050	14.458	5,124,216
2022-10-20	15.170	15.220	15.030	15.060	14.468	7,435,449
2022-10-19	15.650	15.730	15.090	15.210	14.612	10,950,262
2022-10-18	16.000	16.130	15.600	15.680	15.063	9,270,936
2022-10-17	16.060	16.060	15.810	16.000	15.371	4,990,982
2022-10-14	15.810	16.110	15.810	16.020	15.390	8,504,204
2022-10-13	15.870	15.930	15.540	15.740	15.121	8,859,944
2022-10-12	16.000	16.090	15.500	15.970	15.342	7,776,894
2022-10-11	16.500	16.570	15.750	16.050	15.419	8,479,084
2022-10-10	16.750	17.140	16.510	16.560	15.909	4,690,551
2022-09-30	16.270	16.800	16.230	16.750	16.091	8,083,356
2022-09-29	16.550	16.750	16.200	16.270	15.630	4,754,300
2022-09-28	16.690	16.750	16.470	16.470	15.822	4,448,832
2022-09-27	16.700	16.910	16.490	16.790	16.130	6,587,167
2022-09-26	16.500	16.950	16.400	16.850	16.187	7,971,309
2022-09-23	16.840	17.040	16.500	16.560	15.909	8,704,955
2022-09-22	16.780	16.910	16.700	16.770	16.111	5,039,970
2022-09-21	16.960	16.990	16.680	16.940	16.274	8,392,834
2022-09-20	17.450	17.490	17.000	17.020	16.351	10,171,855
2022-09-19	17.490	17.580	16.980	17.350	16.668	10,887,365
2022-09-16	18.250	18.310	17.460	17.510	16.822	12,105,959
2022-09-15	18.090	18.490	18.060	18.240	17.523	12,862,423
2022-09-14	18.130	18.420	17.910	18.040	17.331	11,196,281
2022-09-13	18.040	18.770	17.850	18.370	17.648	25,799,386
2022-09-09	17.200	18.160	17.200	17.990	17.283	30,187,075
2022-09-08	17.120	17.400	17.100	17.180	16.505	8,387,904
2022-09-07	17.350	17.350	17.040	17.100	16.428	9,238,176
2022-09-06	17.360	17.530	17.250	17.410	16.725	8,494,296
2022-09-05	17.190	17.540	16.970	17.370	16.687	11,039,848
2022-09-02	17.730	17.820	16.910	17.450	16.764	16,065,744
2022-09-01	17.300	18.040	17.160	17.710	17.014	19,117,725
2022-08-31	16.870	17.450	16.780	17.360	16.677	14,185,320
2022-08-30	16.850	17.120	16.770	16.870	16.207	5,052,389
2022-08-29	16.880	16.970	16.780	16.940	16.274	9,621,385
2022-08-26	17.400	17.410	17.000	17.100	16.428	8,812,831
2022-08-25	16.760	17.490	16.760	17.300	16.620	17,284,487
2022-08-24	17.260	17.390	16.800	16.830	16.168	12,354,064
2022-08-23	17.640	17.670	17.150	17.260	16.581	12,347,114
2022-08-22	17.570	17.850	17.260	17.700	17.004	7,127,277
2022-08-19	17.360	17.740	17.310	17.470	16.783	8,625,158
2022-08-18	17.790	17.790	17.300	17.370	16.687	10,142,877
2022-08-17	17.890	17.980	17.470	17.750	17.052	7,998,132
2022-08-16	17.930	18.130	17.840	17.890	17.187	9,529,977
2022-08-15	17.760	18.070	17.700	17.780	17.081	10,504,854
2022-08-12	17.850	17.900	17.550	17.850	17.148	9,564,300
2022-08-11	17.770	17.860	17.600	17.800	17.100	8,788,680
2022-08-10	17.690	18.120	17.600	17.760	17.062	7,500,415
2022-08-09	17.580	17.940	17.340	17.740	17.042	8,547,259
2022-08-08	17.400	17.810	17.310	17.630	16.937	10,265,439
2022-08-05	17.080	17.520	16.980	17.400	16.716	9,625,887
2022-08-04	17.230	17.350	16.980	17.000	16.332	5,893,152
2022-08-03	17.220	17.470	16.970	16.980	16.312	7,142,564
2022-08-02	17.680	17.700	16.870	17.240	16.562	11,100,113
2022-08-01	17.880	17.970	17.570	17.860	17.158	4,753,671

← NewerPage 17 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.