Huaxin Cement Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	18.120	18.160	17.890	17.960	17.254	6,190,403
2022-07-28	18.100	18.170	17.870	18.040	17.331	4,732,259
2022-07-27	18.230	18.380	17.950	18.030	17.321	6,562,790
2022-07-26	17.900	18.290	17.860	18.240	17.523	7,618,753
2022-07-25	17.880	18.170	17.720	17.970	17.263	7,132,414
2022-07-22	18.040	18.110	17.520	17.870	17.167	10,513,566
2022-07-21	18.200	18.220	18.040	18.070	17.360	6,236,005
2022-07-20	18.450	18.500	18.190	18.280	17.561	6,640,029
2022-07-19	18.580	18.580	18.110	18.370	17.648	8,422,141
2022-07-18	17.910	18.780	17.900	18.570	17.840	16,335,603
2022-07-15	18.100	18.630	17.860	17.940	17.235	12,817,863
2022-07-14	18.960	18.960	18.110	18.290	17.571	18,321,095
2022-07-13	19.250	19.520	18.790	18.960	18.215	14,000,606
2022-07-12	18.220	19.470	18.200	19.340	18.580	27,766,449
2022-07-11	18.780	18.780	18.180	18.280	17.561	8,800,123
2022-07-08	18.700	18.850	18.530	18.670	17.936	6,267,553
2022-07-07	18.880	18.960	18.560	18.630	17.897	8,297,971
2022-07-06	19.330	19.380	18.710	18.860	18.118	10,142,327
2022-07-05	19.700	19.880	19.180	19.390	18.628	13,847,143
2022-07-04	19.640	20.010	19.560	19.750	18.973	12,322,072
2022-07-01	19.510	19.910	19.370	19.460	18.695	13,229,442
2022-06-30	18.900	19.950	18.840	19.510	18.743	22,987,897
2022-06-29	18.590	19.150	18.520	18.900	18.157	22,749,002
2022-06-28	18.250	18.790	18.080	18.590	17.859	16,129,199
2022-06-27	18.200	18.500	18.090	18.310	17.590	14,873,433
2022-06-24	18.240	18.300	18.010	18.170	17.456	12,934,542
2022-06-23	18.090	18.290	17.960	18.210	17.494	9,175,401
2022-06-22	18.520	18.580	18.010	18.090	17.379	14,812,362
2022-06-21	18.040	18.550	18.020	18.430	17.705	19,211,388
2022-06-20	18.030	18.320	18.000	18.110	17.398	12,886,628
2022-06-17	17.890	18.130	17.780	18.000	17.292	10,070,205
2022-06-16	18.180	18.480	17.910	18.020	17.311	15,812,856
2022-06-15	17.650	18.600	17.540	18.270	17.552	35,174,952
2022-06-14	17.540	17.730	16.820	17.690	16.994	25,289,043
2022-06-13	18.450	18.600	18.090	18.570	16.879	18,916,669
2022-06-10	18.380	18.620	18.230	18.590	16.897	14,290,198
2022-06-09	18.670	18.770	18.360	18.490	16.806	15,768,942
2022-06-08	18.580	18.790	18.320	18.660	16.961	19,690,664
2022-06-07	18.440	18.650	18.190	18.320	16.652	21,328,593
2022-06-06	18.900	18.940	17.660	18.660	16.961	40,343,044
2022-06-02	19.880	19.970	19.030	19.050	17.315	21,277,819
2022-06-01	19.770	20.050	19.520	19.880	18.070	9,214,201
2022-05-31	19.590	20.000	19.330	19.830	18.024	12,239,408
2022-05-30	19.750	19.900	19.290	19.510	17.734	13,359,854
2022-05-27	20.100	20.230	19.650	19.820	18.015	9,849,508
2022-05-26	19.850	20.480	19.710	20.150	18.315	18,002,111
2022-05-25	20.090	20.170	19.550	19.800	17.997	18,270,969
2022-05-24	20.570	20.600	20.090	20.090	18.261	9,868,122
2022-05-23	21.160	21.160	20.390	20.520	18.652	11,458,470
2022-05-20	20.820	21.480	20.800	21.140	19.215	9,844,253
2022-05-19	20.310	21.150	20.220	20.920	19.015	9,952,316
2022-05-18	20.850	20.970	20.520	20.720	18.833	8,613,328
2022-05-17	21.420	21.420	20.150	20.850	18.952	17,966,747
2022-05-16	21.180	21.550	20.530	21.470	19.515	18,598,972
2022-05-13	21.000	21.190	20.770	21.000	19.088	9,708,564
2022-05-12	21.200	21.270	20.560	20.890	18.988	11,308,843
2022-05-11	21.950	22.220	20.930	21.390	19.442	17,352,686
2022-05-10	21.300	21.950	20.830	21.790	19.806	12,330,438
2022-05-09	21.540	22.150	21.220	21.800	19.815	16,040,562
2022-05-06	21.800	21.830	21.150	21.500	19.542	13,115,133

← NewerPage 18 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.