Huaxin Cement Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	20.400	21.300	20.200	20.350	20.350	19,571,108
2025-10-20	20.310	20.530	19.900	20.450	20.450	17,609,235
2025-10-17	20.330	20.820	20.100	20.230	20.230	21,192,156
2025-10-16	21.100	21.130	20.450	20.520	20.520	23,869,738
2025-10-15	20.500	21.720	20.130	21.280	21.280	41,105,581
2025-10-14	20.100	20.880	19.890	19.990	19.990	32,765,049
2025-10-13	19.500	20.850	19.500	20.180	20.180	50,515,330
2025-10-10	18.380	20.220	18.110	20.220	20.220	45,995,791
2025-10-09	18.610	18.700	17.680	18.380	18.380	28,197,840
2025-09-30	18.200	18.790	18.090	18.500	18.500	16,687,685
2025-09-29	17.740	18.440	17.530	18.310	18.310	20,615,210
2025-09-26	17.300	18.030	17.300	17.840	17.840	17,971,680
2025-09-25	18.260	18.260	17.490	17.500	17.500	18,330,421
2025-09-24	17.870	18.050	17.450	17.900	17.900	16,593,623
2025-09-23	18.000	18.490	17.660	17.900	17.900	16,852,718
2025-09-22	17.910	18.280	17.380	18.230	18.230	23,682,501
2025-09-19	18.020	18.410	17.880	18.070	18.070	15,858,540
2025-09-18	17.760	18.300	17.620	17.930	17.930	26,340,894
2025-09-17	17.800	17.970	17.420	17.760	17.760	25,682,402
2025-09-16	18.100	18.440	17.730	17.840	17.840	32,140,763
2025-09-15	17.750	18.540	17.510	18.280	18.280	40,184,281
2025-09-12	17.180	18.000	17.050	17.720	17.720	47,643,131
2025-09-11	16.380	17.160	16.320	17.070	17.070	41,580,975
2025-09-10	16.400	16.590	16.180	16.390	16.390	18,023,191
2025-09-09	16.360	16.790	16.210	16.450	16.450	29,854,129
2025-09-08	15.970	16.610	15.900	16.410	16.410	36,111,603
2025-09-05	15.750	15.900	15.640	15.890	15.890	17,061,199
2025-09-04	15.650	15.890	15.410	15.780	15.780	20,881,698
2025-09-03	15.710	15.990	15.640	15.750	15.750	25,725,956
2025-09-02	16.280	16.310	15.480	15.620	15.620	31,427,947
2025-09-01	15.990	16.390	15.990	16.280	16.280	43,711,942
2025-08-29	15.800	16.070	15.700	15.740	15.740	20,514,374
2025-08-28	15.720	15.880	15.420	15.800	15.800	20,587,732
2025-08-27	16.090	16.380	15.720	15.730	15.730	28,942,398
2025-08-26	15.990	16.250	15.720	16.100	16.100	28,112,629
2025-08-25	15.620	16.250	15.560	15.990	15.990	46,107,499
2025-08-22	15.510	15.620	15.400	15.620	15.620	22,251,728
2025-08-21	15.760	15.770	15.500	15.530	15.530	21,563,421
2025-08-20	15.400	15.640	15.300	15.570	15.570	19,978,895
2025-08-19	15.430	15.800	15.360	15.480	15.480	33,354,838
2025-08-18	15.400	15.600	15.300	15.470	15.470	25,018,556
2025-08-15	15.050	15.370	15.040	15.340	15.340	26,091,586
2025-08-14	15.570	15.850	15.150	15.160	15.160	34,460,742
2025-08-13	15.600	15.670	15.490	15.590	15.590	24,182,098
2025-08-12	15.810	15.910	15.520	15.590	15.590	30,531,938
2025-08-11	16.210	16.220	15.860	15.950	15.950	43,933,239
2025-08-08	15.380	16.880	15.370	16.280	16.280	78,057,527
2025-08-07	15.800	15.820	15.380	15.440	15.440	35,709,693
2025-08-06	15.250	15.430	15.020	15.400	15.400	34,152,040
2025-08-05	15.200	15.450	15.200	15.280	15.280	24,657,906
2025-08-04	15.140	15.480	15.100	15.260	15.260	26,340,654
2025-08-01	15.390	15.500	15.280	15.320	15.320	28,654,650
2025-07-31	15.660	16.140	15.340	15.390	15.390	55,025,796
2025-07-30	16.050	16.500	15.810	15.870	15.870	64,188,555
2025-07-29	15.960	16.890	15.430	16.550	16.550	103,954,642
2025-07-28	16.110	16.270	15.740	15.950	15.950	75,365,436
2025-07-25	17.800	17.850	16.450	16.450	16.450	130,725,925
2025-07-24	16.570	18.880	16.170	18.280	18.280	193,785,814
2025-07-23	17.440	17.440	17.310	17.440	17.440	134,073,019
2025-07-22	15.850	15.850	15.850	15.850	15.850	5,028,697

← NewerPage 5 of 21 · 1,215 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.