Huaxin Cement Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	19.310	19.680	18.890	18.960	18.960	13,204,200
2026-07-15	18.790	19.810	18.610	19.310	19.310	19,279,474
2026-07-14	18.500	19.020	18.300	18.980	18.980	25,893,028
2026-07-13	17.750	18.900	17.600	18.890	18.890	41,378,983
2026-07-10	17.030	17.290	16.540	17.200	17.200	16,234,966
2026-07-09	17.090	17.450	16.620	16.900	16.900	13,314,347
2026-07-08	17.920	18.100	17.130	17.210	17.210	19,661,840
2026-07-07	18.120	18.170	17.160	17.750	17.750	25,531,882
2026-07-06	17.650	18.600	17.650	17.950	17.950	41,046,183
2026-07-03	16.480	18.110	16.400	18.110	18.110	17,636,660
2026-07-02	16.830	17.170	16.350	16.460	16.460	22,345,540
2026-07-01	15.440	17.050	14.880	16.740	16.740	38,346,050
2026-06-30	16.660	16.990	15.310	15.600	15.600	34,465,684
2026-06-29	16.980	17.110	16.600	16.870	16.870	13,001,591
2026-06-26	17.120	17.560	16.870	16.980	16.980	12,207,767
2026-06-25	17.400	17.730	17.180	17.290	17.290	13,901,131
2026-06-24	17.470	17.670	17.220	17.500	17.500	11,480,003
2026-06-23	18.820	18.880	17.350	17.390	17.390	16,437,100
2026-06-22	18.450	18.940	18.130	18.910	18.910	12,133,007
2026-06-18	18.860	19.280	18.430	18.610	18.610	13,939,018
2026-06-17	19.050	19.540	18.630	19.000	19.000	19,748,673
2026-06-16	19.150	19.320	18.760	19.060	19.060	10,333,769
2026-06-15	19.150	19.380	18.650	19.320	19.110	12,983,747
2026-06-12	18.640	19.300	18.360	19.030	18.823	13,843,424
2026-06-11	18.130	18.900	18.100	18.770	18.566	14,145,048
2026-06-10	18.140	18.420	18.050	18.350	18.151	10,740,863
2026-06-09	19.320	19.320	17.960	18.310	18.111	22,349,650
2026-06-08	19.750	19.760	18.130	18.450	18.250	24,153,805
2026-06-05	19.000	20.060	18.950	19.710	19.710	19,420,967
2026-06-04	18.910	19.130	18.650	18.950	18.950	9,817,300
2026-06-03	18.870	19.530	18.340	19.040	19.040	16,202,483
2026-06-02	18.850	19.250	18.780	18.920	18.920	15,055,767
2026-06-01	18.770	19.060	18.630	18.850	18.850	13,652,340
2026-05-29	18.820	18.950	18.600	18.640	18.640	10,523,808
2026-05-28	19.000	19.000	18.250	18.510	18.510	11,824,027
2026-05-27	19.070	19.460	18.550	18.960	18.960	15,474,269
2026-05-26	18.680	19.410	18.470	19.250	19.250	17,563,545
2026-05-25	18.640	18.850	18.300	18.550	18.550	8,750,660
2026-05-22	18.630	19.070	18.380	18.630	18.630	11,495,277
2026-05-21	19.060	19.260	18.630	18.630	18.630	10,450,960
2026-05-20	18.900	19.100	18.630	18.960	18.960	7,903,264
2026-05-19	19.300	19.330	18.860	18.960	18.960	7,981,139
2026-05-18	19.880	20.090	18.950	19.190	19.190	15,435,172
2026-05-15	20.610	20.610	19.870	20.000	20.000	10,486,722
2026-05-14	21.300	21.310	20.430	20.470	20.470	11,057,855
2026-05-13	21.190	21.340	20.960	21.120	21.120	13,061,094
2026-05-12	20.750	21.430	20.660	21.380	21.380	19,853,204
2026-05-11	21.000	21.130	20.600	20.690	20.690	16,026,188
2026-05-08	21.350	21.400	20.800	20.960	20.960	17,530,131
2026-05-07	21.490	21.880	21.320	21.490	21.490	16,420,878
2026-05-06	21.520	21.680	21.010	21.410	21.410	25,424,392
2026-04-30	22.620	22.620	21.000	21.510	21.510	23,505,922
2026-04-29	22.760	22.880	22.280	22.530	22.530	10,553,543
2026-04-28	22.600	22.830	22.220	22.380	22.380	9,433,157
2026-04-27	23.110	23.270	22.540	22.580	22.580	8,415,480
2026-04-24	22.880	23.380	22.850	23.100	23.100	9,168,903
2026-04-23	22.650	23.250	22.560	23.000	23.000	8,726,200
2026-04-22	22.820	22.960	22.610	22.740	22.740	5,737,763
2026-04-21	22.800	23.260	22.560	22.980	22.980	7,583,909
2026-04-20	22.910	23.160	22.640	22.730	22.730	8,639,900

← NewerPage 2 of 2 · 120 trading days

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.