Huaxin Cement Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	22.960	23.190	22.850	23.010	23.010	7,640,540
2026-04-16	22.820	23.250	22.580	23.140	23.140	9,066,393
2026-04-15	22.700	23.030	22.610	22.800	22.800	11,120,053
2026-04-14	23.060	23.200	22.450	22.570	22.570	17,297,661
2026-04-13	23.190	23.600	22.860	23.100	23.100	13,820,631
2026-04-10	23.660	23.880	23.140	23.190	23.190	11,267,972
2026-04-09	23.410	23.740	23.290	23.660	23.660	12,004,478
2026-04-08	23.550	23.890	23.240	23.580	23.580	17,884,360
2026-04-07	22.930	23.800	22.930	23.360	23.360	13,458,367
2026-04-03	22.930	23.400	22.540	23.030	23.030	15,217,903
2026-04-02	22.530	23.130	22.300	22.900	22.900	22,562,435
2026-04-01	23.030	23.320	22.060	22.760	22.760	37,267,000
2026-03-31	21.220	21.500	21.030	21.200	21.200	13,346,360
2026-03-30	20.050	21.410	19.810	21.080	21.080	16,601,120
2026-03-27	19.950	20.900	19.500	20.400	20.400	13,338,404
2026-03-26	20.580	20.580	19.930	19.970	19.970	7,065,003
2026-03-25	20.110	20.580	20.030	20.440	20.440	8,972,936
2026-03-24	19.800	19.980	19.410	19.890	19.890	9,758,297
2026-03-23	20.130	20.280	19.360	19.500	19.500	16,122,183
2026-03-20	20.640	20.870	20.340	20.370	20.370	9,816,979
2026-03-19	21.250	21.500	20.520	20.650	20.650	12,300,128
2026-03-18	21.700	21.800	21.190	21.510	21.510	9,537,114
2026-03-17	21.670	22.040	21.460	21.460	21.460	10,456,497
2026-03-16	22.960	23.040	21.300	21.500	21.500	19,845,259
2026-03-13	22.830	23.550	22.830	22.960	22.960	7,986,497
2026-03-12	23.190	23.220	22.600	22.820	22.820	8,169,964
2026-03-11	23.050	23.270	22.940	23.100	23.100	7,486,568
2026-03-10	22.800	23.180	22.660	23.030	23.030	8,707,746
2026-03-09	23.000	23.190	22.520	22.700	22.700	10,801,501
2026-03-06	22.900	23.600	22.600	23.360	23.360	9,023,247
2026-03-05	23.190	23.390	22.820	23.000	23.000	9,041,900
2026-03-04	23.400	24.080	23.060	23.080	23.080	10,160,486
2026-03-03	23.940	24.250	23.470	23.700	23.700	11,619,909
2026-03-02	22.950	24.230	22.820	23.950	23.950	14,104,305
2026-02-27	23.490	23.700	23.110	23.300	23.300	6,656,917
2026-02-26	23.510	23.670	22.830	23.600	23.600	16,012,789
2026-02-25	22.720	24.150	22.710	23.620	23.620	14,891,519
2026-02-24	22.750	22.850	22.510	22.590	22.590	7,954,703
2026-02-13	23.230	23.380	22.610	22.740	22.740	9,424,394
2026-02-12	23.330	23.650	23.160	23.230	23.230	5,899,380
2026-02-11	22.980	23.730	22.840	23.400	23.400	8,651,566
2026-02-10	23.370	23.390	22.900	22.990	22.990	11,030,913
2026-02-09	23.740	23.740	23.190	23.360	23.360	10,892,069
2026-02-06	23.980	24.150	23.400	23.410	23.410	9,580,402
2026-02-05	24.370	24.660	23.900	23.980	23.980	8,052,814
2026-02-04	23.840	24.450	23.600	24.310	24.310	14,376,202
2026-02-03	23.480	23.840	23.210	23.690	23.690	14,339,794
2026-02-02	24.500	24.730	22.770	23.020	23.020	29,318,725
2026-01-30	25.440	25.830	24.060	25.000	25.000	23,448,144
2026-01-29	25.770	25.890	24.260	25.540	25.540	36,020,384
2026-01-28	25.630	26.230	25.320	25.980	25.980	10,280,672
2026-01-27	26.060	26.290	25.530	25.690	25.690	8,752,815
2026-01-26	25.910	26.440	25.820	26.140	26.140	10,154,176
2026-01-23	25.900	26.420	25.130	26.090	26.090	12,664,040
2026-01-22	25.400	25.960	25.220	25.850	25.850	8,906,774
2026-01-21	24.990	25.310	24.670	25.280	25.280	7,416,427
2026-01-20	24.800	25.190	24.490	25.100	25.100	9,883,305
2026-01-19	24.160	24.960	23.870	24.650	24.650	10,328,688
2026-01-16	23.960	24.480	23.870	24.090	24.090	8,207,520
2026-01-15	23.580	24.000	23.490	23.900	23.900	7,586,764

← NewerPage 3 of 21 · 1,214 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.