Huaxin Cement Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 16.710 | 16.790 | 16.300 | 16.540 | 15.034 | 15,379,412 |
| 2021-11-03 | 16.330 | 16.730 | 16.250 | 16.710 | 15.189 | 15,175,623 |
| 2021-11-02 | 16.940 | 16.960 | 16.100 | 16.320 | 14.834 | 22,685,426 |
| 2021-11-01 | 16.730 | 17.110 | 16.630 | 16.860 | 15.325 | 16,144,977 |
| 2021-10-29 | 16.500 | 17.010 | 16.490 | 16.740 | 15.216 | 20,132,261 |
| 2021-10-28 | 17.230 | 17.590 | 16.860 | 17.000 | 15.452 | 17,995,659 |
| 2021-10-27 | 17.780 | 17.850 | 17.050 | 17.310 | 15.734 | 22,856,447 |
| 2021-10-26 | 18.130 | 18.260 | 17.610 | 17.850 | 16.225 | 21,876,129 |
| 2021-10-25 | 18.080 | 18.260 | 17.350 | 18.200 | 16.543 | 26,459,482 |
| 2021-10-22 | 18.770 | 19.910 | 18.420 | 18.500 | 16.816 | 49,728,813 |
| 2021-10-21 | 18.440 | 18.960 | 18.430 | 18.620 | 16.925 | 19,372,734 |
| 2021-10-20 | 18.860 | 18.880 | 18.330 | 18.390 | 16.716 | 16,829,251 |
| 2021-10-19 | 18.600 | 18.850 | 18.450 | 18.710 | 17.006 | 12,930,335 |
| 2021-10-18 | 18.700 | 18.950 | 18.370 | 18.860 | 17.143 | 17,240,254 |
| 2021-10-15 | 19.020 | 19.080 | 18.400 | 18.790 | 17.079 | 16,838,310 |
| 2021-10-14 | 19.030 | 19.140 | 18.670 | 18.930 | 17.206 | 12,991,305 |
← NewerPage 21 of 21 · 1,216 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.