Huaxin Cement Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	23.630	23.800	23.050	23.660	23.660	13,073,625
2026-01-13	23.600	23.980	23.320	23.580	23.580	12,754,160
2026-01-12	24.320	24.720	22.960	23.530	23.530	24,565,358
2026-01-09	24.830	24.840	24.300	24.580	24.580	8,879,758
2026-01-08	24.830	25.080	24.260	24.590	24.590	10,416,414
2026-01-07	24.410	25.180	24.330	24.920	24.920	10,222,901
2026-01-06	25.120	25.350	24.340	24.430	24.430	15,193,410
2026-01-05	24.600	25.400	24.360	25.220	25.220	11,047,693
2025-12-31	24.470	25.050	24.430	24.540	24.540	8,418,534
2025-12-30	24.030	24.930	23.750	24.440	24.440	9,761,876
2025-12-29	24.440	24.480	24.000	24.140	24.140	7,584,488
2025-12-26	24.480	24.670	24.300	24.440	24.440	6,634,660
2025-12-25	24.210	24.530	23.440	24.350	24.350	8,177,463
2025-12-24	24.320	24.990	23.740	24.090	24.090	10,532,120
2025-12-23	23.300	24.100	23.150	23.930	23.930	9,543,424
2025-12-22	23.670	23.680	23.000	23.290	23.290	8,813,205
2025-12-19	24.170	24.170	23.560	23.650	23.650	6,137,640
2025-12-18	23.580	24.260	23.520	23.920	23.920	6,527,020
2025-12-17	23.620	23.970	23.460	23.800	23.800	6,830,040
2025-12-16	23.860	24.170	23.000	23.620	23.620	10,640,039
2025-12-15	23.660	24.530	23.660	23.880	23.880	11,346,380
2025-12-12	23.540	24.040	23.540	23.770	23.770	10,285,434
2025-12-11	23.530	24.130	23.300	23.530	23.530	13,239,674
2025-12-10	22.640	23.560	22.570	23.480	23.480	10,495,767
2025-12-09	22.720	23.090	22.330	22.550	22.550	5,173,411
2025-12-08	22.680	22.950	22.140	22.770	22.770	10,690,946
2025-12-05	22.440	22.940	22.330	22.700	22.700	9,100,149
2025-12-04	21.990	22.640	21.930	22.410	22.410	9,276,000
2025-12-03	22.060	22.510	22.020	22.260	22.260	5,824,354
2025-12-02	22.340	22.530	22.080	22.150	22.150	6,341,123
2025-12-01	22.300	22.840	22.200	22.530	22.530	10,615,880
2025-11-28	22.480	22.580	21.990	22.420	22.420	8,554,804
2025-11-27	23.000	23.180	22.350	22.480	22.480	9,738,897
2025-11-26	22.100	23.300	22.100	23.100	23.100	12,350,512
2025-11-25	22.250	22.480	22.070	22.200	22.200	8,795,900
2025-11-24	21.610	22.400	21.610	22.280	22.280	11,319,897
2025-11-21	22.040	22.310	21.520	21.630	21.630	13,966,272
2025-11-20	21.990	22.630	21.900	22.350	22.350	9,770,149
2025-11-19	22.270	22.740	21.810	22.060	22.060	9,877,069
2025-11-18	22.450	22.680	22.180	22.490	22.490	7,718,056
2025-11-17	23.040	23.060	22.500	22.530	22.530	8,676,817
2025-11-14	22.720	23.360	22.700	22.990	22.990	10,413,023
2025-11-13	22.730	23.780	22.540	22.850	22.850	17,989,940
2025-11-12	23.950	24.040	22.730	22.780	22.780	18,102,655
2025-11-11	24.080	24.480	23.850	24.180	24.180	12,344,439
2025-11-10	24.030	24.920	23.040	24.570	24.570	21,764,816
2025-11-07	22.790	24.290	22.560	24.280	24.280	22,336,530
2025-11-06	22.780	22.950	22.410	22.790	22.790	13,062,642
2025-11-05	21.700	23.200	21.600	22.960	22.960	22,138,471
2025-11-04	22.340	22.540	21.650	21.940	21.940	15,898,456
2025-11-03	21.780	22.340	21.300	22.340	22.340	23,477,901
2025-10-31	21.370	21.830	21.260	21.580	21.580	13,848,659
2025-10-30	21.770	21.870	21.080	21.370	21.370	13,424,100
2025-10-29	21.720	22.110	21.440	21.770	21.770	15,886,744
2025-10-28	22.450	22.650	21.580	21.770	21.770	25,380,374
2025-10-27	22.730	22.730	21.290	22.290	22.290	43,733,324
2025-10-24	20.200	20.790	20.060	20.660	20.660	14,195,607
2025-10-23	20.360	20.650	19.670	20.250	20.250	17,568,953
2025-10-22	20.530	20.720	20.200	20.570	20.570	14,652,742
2025-10-21	20.400	21.300	20.200	20.350	20.350	19,571,108

← NewerPage 4 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.