Huaxin Cement Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	21.800	21.830	21.150	21.500	19.542	13,115,133
2022-05-05	21.710	22.830	21.620	22.300	20.270	28,630,307
2022-04-29	21.240	21.920	21.070	21.800	19.815	24,048,964
2022-04-28	21.530	22.200	21.250	21.750	19.770	29,538,861
2022-04-27	20.630	22.500	20.630	21.850	19.861	37,218,411
2022-04-26	19.800	20.930	19.610	20.510	18.643	21,715,933
2022-04-25	19.850	20.700	19.600	19.780	17.979	21,385,613
2022-04-22	18.990	20.360	18.830	20.250	18.406	14,857,893
2022-04-21	19.790	19.970	18.980	19.030	17.297	11,123,869
2022-04-20	20.400	20.520	19.780	19.850	18.043	11,164,993
2022-04-19	20.410	20.600	20.000	20.480	18.615	8,923,478
2022-04-18	20.400	20.790	19.840	20.400	18.543	10,261,663
2022-04-15	20.790	21.200	20.640	20.720	18.833	11,483,413
2022-04-14	20.810	21.110	20.450	20.920	19.015	10,941,695
2022-04-13	21.000	21.100	20.660	20.750	18.861	14,189,820
2022-04-12	21.020	21.350	20.620	21.150	19.224	19,322,939
2022-04-11	21.280	21.450	20.900	21.020	19.106	23,767,451
2022-04-08	21.220	21.760	21.100	21.600	19.633	26,822,149
2022-04-07	20.810	21.750	20.640	21.220	19.288	33,872,566
2022-04-06	20.700	21.100	20.200	20.870	18.970	22,287,967
2022-04-01	19.600	20.500	19.500	20.400	18.543	23,623,453
2022-03-31	19.300	20.050	19.100	19.760	17.961	26,511,207
2022-03-30	18.060	19.680	18.000	19.300	17.543	37,706,190
2022-03-29	17.940	18.050	17.750	17.920	16.288	9,492,013
2022-03-28	17.830	18.250	17.510	18.110	16.461	11,235,656
2022-03-25	17.770	18.390	17.620	17.820	16.197	11,201,910
2022-03-24	18.130	18.130	17.710	17.770	16.152	11,387,495
2022-03-23	18.250	18.270	17.950	18.130	16.479	10,548,846
2022-03-22	18.110	18.440	17.820	18.220	16.561	13,906,133
2022-03-21	18.140	18.380	17.860	18.110	16.461	15,403,601
2022-03-18	17.750	18.300	17.650	18.180	16.525	14,189,504
2022-03-17	17.750	18.320	17.560	17.900	16.270	23,273,812
2022-03-16	17.630	17.860	16.500	17.400	15.816	36,371,573
2022-03-15	19.440	19.440	17.630	17.630	16.025	30,256,397
2022-03-14	19.600	20.450	19.480	19.590	17.806	15,853,541
2022-03-11	19.640	19.880	19.000	19.860	18.052	13,360,076
2022-03-10	19.940	20.270	19.500	19.840	18.034	15,388,372
2022-03-09	20.230	20.410	18.280	19.470	17.697	21,040,416
2022-03-08	20.630	20.770	19.850	20.160	18.324	14,708,581
2022-03-07	20.580	21.060	20.390	20.650	18.770	14,984,827
2022-03-04	21.050	21.180	20.310	20.580	18.706	19,360,619
2022-03-03	20.800	21.500	20.670	21.260	19.324	22,979,115
2022-03-02	20.660	21.100	20.510	20.710	18.824	14,322,734
2022-03-01	20.590	21.000	20.410	20.700	18.815	19,956,357
2022-02-28	20.380	20.870	20.270	20.540	18.670	11,227,087
2022-02-25	20.840	21.230	20.390	20.490	18.624	13,964,079
2022-02-24	21.100	21.330	20.200	20.640	18.761	23,788,169
2022-02-23	21.340	21.450	20.720	21.350	19.406	21,292,856
2022-02-22	21.600	21.790	21.100	21.350	19.406	20,557,904
2022-02-21	22.280	22.280	21.510	21.860	19.870	20,437,047
2022-02-18	21.500	22.380	21.250	22.200	20.179	27,452,918
2022-02-17	21.180	22.310	20.700	21.750	19.770	24,957,849
2022-02-16	20.990	21.590	20.930	21.170	19.242	14,539,595
2022-02-15	20.880	21.480	20.640	20.890	18.988	16,849,460
2022-02-14	21.440	21.820	20.620	20.740	18.852	19,949,922
2022-02-11	21.190	22.080	21.050	21.530	19.570	28,194,465
2022-02-10	20.600	21.300	20.460	21.230	19.297	21,203,790
2022-02-09	21.000	21.360	20.660	20.770	18.879	21,091,847
2022-02-08	20.480	20.790	20.120	20.730	18.842	24,494,945
2022-02-07	18.840	20.470	18.840	20.470	18.606	31,185,630

← NewerPage 19 of 21 · 1,213 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.