Huaxin Cement Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	13.260	13.530	13.190	13.360	13.360	8,926,545
2025-04-21	13.500	13.560	13.180	13.230	13.230	9,982,600
2025-04-18	13.710	13.750	13.400	13.440	13.440	8,915,484
2025-04-17	13.730	13.880	13.550	13.710	13.710	8,849,240
2025-04-16	13.620	13.860	13.600	13.730	13.730	7,083,196
2025-04-15	13.710	13.770	13.570	13.760	13.760	7,224,398
2025-04-14	14.090	14.090	13.590	13.710	13.710	11,235,640
2025-04-11	14.140	14.200	13.800	14.010	14.010	10,085,620
2025-04-10	14.100	14.350	13.790	14.150	14.150	15,317,082
2025-04-09	13.840	14.120	13.460	14.050	14.050	17,155,373
2025-04-08	13.380	14.130	13.380	13.880	13.880	19,679,718
2025-04-07	13.500	14.060	13.110	13.390	13.390	19,136,690
2025-04-03	13.780	14.150	13.500	14.140	14.140	19,881,548
2025-04-02	13.730	14.000	13.640	13.680	13.680	8,347,100
2025-04-01	13.870	13.990	13.750	13.930	13.930	12,559,310
2025-03-31	13.560	14.090	13.500	13.880	13.880	27,582,187
2025-03-28	13.520	13.640	13.410	13.540	13.540	15,361,825
2025-03-27	13.090	13.600	13.090	13.480	13.480	22,067,763
2025-03-26	12.940	13.030	12.610	12.970	12.970	10,531,573
2025-03-25	13.170	13.250	12.950	12.990	12.990	10,455,222
2025-03-24	13.040	13.180	13.010	13.110	13.110	8,259,880
2025-03-21	12.930	13.150	12.930	13.040	13.040	7,402,403
2025-03-20	13.000	13.100	12.860	12.930	12.930	6,557,566
2025-03-19	13.150	13.230	12.930	12.980	12.980	8,657,325
2025-03-18	13.210	13.270	13.060	13.200	13.200	7,423,364
2025-03-17	13.010	13.360	13.010	13.210	13.210	13,103,275
2025-03-14	12.870	13.030	12.780	13.010	13.010	13,029,640
2025-03-13	12.550	12.880	12.550	12.860	12.860	12,851,794
2025-03-12	12.860	12.860	12.550	12.550	12.550	9,591,000
2025-03-11	12.580	12.880	12.500	12.870	12.870	12,746,164
2025-03-10	12.520	12.720	12.410	12.680	12.680	11,867,696
2025-03-07	12.290	12.660	12.280	12.500	12.500	16,514,980
2025-03-06	12.390	12.400	12.250	12.310	12.310	6,603,770
2025-03-05	12.230	12.400	12.130	12.330	12.330	12,282,832
2025-03-04	12.150	12.190	12.030	12.160	12.160	5,544,456
2025-03-03	11.980	12.230	11.930	12.110	12.110	10,384,346
2025-02-28	12.020	12.060	11.900	11.950	11.950	6,937,381
2025-02-27	11.910	12.110	11.900	12.000	12.000	6,912,017
2025-02-26	11.680	11.950	11.680	11.950	11.950	9,537,354
2025-02-25	11.800	11.860	11.670	11.690	11.690	5,971,894
2025-02-24	11.770	11.950	11.750	11.830	11.830	7,156,235
2025-02-21	11.820	11.900	11.730	11.810	11.810	5,885,272
2025-02-20	11.760	11.820	11.660	11.800	11.800	5,823,008
2025-02-19	11.810	11.860	11.720	11.760	11.760	6,771,824
2025-02-18	11.980	12.020	11.800	11.840	11.840	8,224,600
2025-02-17	12.110	12.180	11.950	12.020	12.020	7,019,672
2025-02-14	12.190	12.250	12.090	12.130	12.130	6,136,352
2025-02-13	12.180	12.330	12.150	12.200	12.200	7,904,575
2025-02-12	12.260	12.310	12.090	12.170	12.170	6,031,220
2025-02-11	12.300	12.390	12.180	12.260	12.260	5,928,200
2025-02-10	12.090	12.470	12.090	12.280	12.280	8,596,848
2025-02-07	11.950	12.190	11.920	12.140	12.140	7,574,835
2025-02-06	11.960	11.990	11.840	11.960	11.960	6,209,100
2025-02-05	12.300	12.350	11.940	11.960	11.960	9,240,603
2025-01-27	12.100	12.380	11.990	12.300	12.300	10,335,380
2025-01-24	12.060	12.200	11.980	12.070	12.070	7,726,829
2025-01-23	11.950	12.090	11.930	12.030	12.030	7,523,138
2025-01-22	11.940	11.990	11.850	11.930	11.930	3,914,340
2025-01-21	12.080	12.090	11.850	11.930	11.930	6,138,258
2025-01-20	11.930	12.100	11.870	12.050	12.050	6,955,312

← NewerPage 7 of 21 · 1,212 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.