Huaxin Cement Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	11.810	11.960	11.730	11.900	11.900	5,051,333
2025-01-16	11.790	12.050	11.790	11.890	11.890	7,111,453
2025-01-15	11.790	11.850	11.670	11.790	11.790	6,686,066
2025-01-14	11.640	11.860	11.590	11.830	11.830	10,262,640
2025-01-13	11.560	11.770	11.560	11.680	11.680	4,659,842
2025-01-10	11.790	11.860	11.680	11.730	11.730	6,212,564
2025-01-09	11.950	11.970	11.770	11.780	11.780	6,752,482
2025-01-08	12.070	12.070	11.800	11.950	11.950	7,402,553
2025-01-07	12.100	12.200	11.950	12.020	12.020	7,216,482
2025-01-06	12.000	12.280	11.930	12.150	12.150	7,887,108
2025-01-03	11.900	12.300	11.900	12.080	12.080	18,092,657
2025-01-02	12.100	12.380	11.750	11.860	11.860	14,594,288
2024-12-31	12.180	12.300	12.060	12.100	12.100	8,035,592
2024-12-30	12.270	12.360	12.150	12.180	12.180	7,087,550
2024-12-27	12.150	12.330	12.010	12.270	12.270	8,521,090
2024-12-26	12.330	12.340	12.080	12.110	12.110	8,964,258
2024-12-25	12.490	12.490	12.200	12.270	12.270	6,269,709
2024-12-24	12.140	12.590	12.140	12.430	12.430	23,571,478
2024-12-23	12.200	12.270	12.120	12.120	12.120	7,778,095
2024-12-20	12.270	12.300	12.170	12.190	12.190	5,834,640
2024-12-19	12.280	12.350	12.120	12.270	12.270	8,561,482
2024-12-18	12.550	12.590	12.180	12.350	12.350	18,496,500
2024-12-17	12.410	12.520	12.260	12.470	12.470	15,789,241
2024-12-16	12.530	12.690	12.310	12.350	12.350	18,277,577
2024-12-13	12.950	12.950	12.600	12.650	12.650	23,420,748
2024-12-12	12.940	12.980	12.860	12.970	12.970	14,856,362
2024-12-11	12.890	13.100	12.870	12.950	12.950	13,096,799
2024-12-10	13.180	13.260	12.950	12.970	12.970	23,034,766
2024-12-09	12.900	12.950	12.760	12.850	12.850	12,802,930
2024-12-06	12.800	12.990	12.760	12.920	12.920	15,689,742
2024-12-05	12.800	12.800	12.660	12.750	12.750	14,502,014
2024-12-04	13.020	13.130	12.780	12.890	12.890	24,637,437
2024-12-03	13.280	13.280	13.020	13.110	13.110	35,044,570
2024-12-02	14.280	14.280	13.420	13.730	13.730	54,500,847
2024-11-29	12.880	13.100	12.850	12.980	12.980	6,954,000
2024-11-28	13.080	13.100	12.900	12.920	12.920	4,311,865
2024-11-27	12.930	13.100	12.720	13.090	13.090	4,865,516
2024-11-26	13.080	13.140	12.800	12.900	12.900	5,561,505
2024-11-25	13.150	13.320	13.000	13.090	13.090	7,863,046
2024-11-22	13.400	13.480	13.120	13.140	13.140	6,736,300
2024-11-21	13.480	13.560	13.310	13.380	13.380	4,639,000
2024-11-20	13.400	13.600	13.200	13.480	13.480	7,844,089
2024-11-19	13.230	13.420	13.100	13.390	13.390	10,933,731
2024-11-18	13.320	13.560	13.140	13.220	13.220	10,806,342
2024-11-15	13.580	13.630	13.270	13.310	13.310	9,282,440
2024-11-14	13.860	13.900	13.540	13.580	13.580	9,428,523
2024-11-13	13.770	13.880	13.570	13.790	13.790	10,383,203
2024-11-12	14.020	14.050	13.690	13.790	13.790	12,767,642
2024-11-11	14.270	14.270	13.840	13.930	13.930	18,569,689
2024-11-08	15.000	15.040	14.270	14.320	14.320	24,611,798
2024-11-07	14.400	15.300	14.360	15.040	15.040	24,729,269
2024-11-06	14.650	14.660	14.210	14.510	14.510	15,447,104
2024-11-05	14.660	14.750	14.430	14.600	14.600	13,826,327
2024-11-04	15.100	15.100	14.350	14.650	14.650	14,584,016
2024-11-01	15.100	15.470	14.720	15.020	15.020	16,741,390
2024-10-31	14.810	15.230	14.710	15.200	15.200	18,899,712
2024-10-30	13.950	15.060	13.930	14.870	14.870	27,080,800
2024-10-29	14.020	14.280	13.660	14.080	14.080	20,365,802
2024-10-28	12.920	14.220	12.920	14.090	14.090	28,674,524
2024-10-25	12.970	13.250	12.970	13.200	13.200	7,700,609

← NewerPage 8 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.