Huaxin Cement Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	18.900	19.200	18.430	18.610	16.916	13,589,020
2022-01-27	19.590	19.620	18.810	18.880	17.161	14,319,790
2022-01-26	19.520	19.970	19.170	19.670	17.879	11,957,834
2022-01-25	20.100	20.500	19.530	19.570	17.788	13,456,627
2022-01-24	20.360	20.760	19.820	20.370	18.515	15,329,819
2022-01-21	20.850	20.970	19.820	19.960	18.143	21,607,401
2022-01-20	21.180	21.350	20.510	20.850	18.952	21,806,001
2022-01-19	20.100	21.600	20.100	21.170	19.242	49,722,164
2022-01-18	19.210	20.350	19.020	19.870	18.061	21,750,304
2022-01-17	19.030	19.430	18.750	19.310	17.552	13,655,312
2022-01-14	19.990	20.060	18.950	19.030	17.297	24,892,692
2022-01-13	20.150	20.500	20.020	20.070	18.243	19,142,444
2022-01-12	21.990	21.990	19.890	20.410	18.552	37,578,713
2022-01-11	22.010	22.670	21.640	21.760	19.779	19,874,631
2022-01-10	21.900	22.220	21.440	21.790	19.806	19,575,308
2022-01-07	21.560	22.190	21.310	21.830	19.842	27,822,610
2022-01-06	20.860	22.090	20.750	21.500	19.542	45,526,964
2022-01-05	19.680	21.100	19.510	20.700	18.815	38,556,881
2022-01-04	19.310	19.900	19.200	19.690	17.897	18,246,030
2021-12-31	19.210	19.410	19.120	19.300	17.543	10,699,415
2021-12-30	19.160	19.840	19.010	19.230	17.479	16,691,737
2021-12-29	19.460	19.560	18.950	19.000	17.270	14,685,806
2021-12-28	19.520	19.700	19.160	19.450	17.679	13,068,513
2021-12-27	20.080	20.670	19.520	19.540	17.761	20,520,590
2021-12-24	20.000	20.180	19.570	19.990	18.170	17,150,256
2021-12-23	19.800	20.120	19.650	19.970	18.152	16,813,706
2021-12-22	20.000	20.060	19.540	19.880	18.070	17,986,990
2021-12-21	19.310	20.270	19.250	20.010	18.188	26,911,772
2021-12-20	19.230	19.510	19.190	19.380	17.615	16,253,349
2021-12-17	19.160	19.880	19.160	19.570	17.788	26,196,608
2021-12-16	18.990	19.210	18.780	19.180	17.434	18,305,634
2021-12-15	18.620	19.180	18.600	18.800	17.088	12,981,486
2021-12-14	19.510	19.590	18.780	18.830	17.115	26,898,044
2021-12-13	19.300	20.510	19.300	19.610	17.824	47,316,034
2021-12-10	19.150	19.250	18.890	18.900	17.179	17,932,894
2021-12-09	19.250	19.590	19.080	19.280	17.525	16,779,318
2021-12-08	19.540	19.620	19.070	19.250	17.497	21,289,229
2021-12-07	19.630	20.090	19.400	19.660	17.870	33,764,822
2021-12-06	19.980	20.480	19.000	19.100	17.361	30,682,648
2021-12-03	19.390	20.120	19.110	19.770	17.970	33,701,293
2021-12-02	18.000	19.630	17.960	19.400	17.634	50,489,715
2021-12-01	17.600	18.090	17.530	18.040	16.397	19,372,578
2021-11-30	17.240	18.190	17.190	17.720	16.107	28,824,311
2021-11-29	17.300	17.680	17.050	17.210	15.643	14,947,753
2021-11-26	17.850	17.900	17.510	17.550	15.952	14,343,191
2021-11-25	17.770	18.040	17.570	17.990	16.352	16,959,908
2021-11-24	17.400	17.990	17.240	17.790	16.170	23,920,584
2021-11-23	17.240	17.870	17.170	17.480	15.888	19,152,673
2021-11-22	17.390	17.410	17.100	17.260	15.688	15,732,086
2021-11-19	16.820	17.580	16.750	17.500	15.907	22,268,054
2021-11-18	17.050	17.250	16.890	16.910	15.370	16,610,178
2021-11-17	17.120	17.160	16.850	17.090	15.534	13,247,040
2021-11-16	17.460	17.610	16.950	17.000	15.452	20,792,145
2021-11-15	17.350	17.630	17.110	17.450	15.861	20,407,487
2021-11-12	17.800	17.880	17.130	17.390	15.807	41,407,502
2021-11-11	16.540	18.060	16.350	18.060	16.416	61,182,736
2021-11-10	16.410	16.470	15.980	16.420	14.925	16,183,716
2021-11-09	16.150	16.400	16.120	16.340	14.852	13,073,229
2021-11-08	16.180	16.310	15.910	16.120	14.652	10,522,359
2021-11-05	16.480	16.560	16.100	16.120	14.652	18,611,268

← NewerPage 20 of 21 · 1,216 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.