Huaxin Cement Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	21.180	22.300	20.910	21.780	21.780	12,030,829
2026-10-15	20.580	21.280	20.250	21.180	21.180	18,229,171
2026-10-14	21.510	22.050	20.550	20.700	20.700	17,857,226
2026-10-13	22.400	22.630	21.280	21.400	21.400	19,771,685
2026-10-12	23.600	23.720	22.210	22.490	22.490	14,256,866
2026-10-09	23.420	23.920	23.400	23.520	23.520	4,977,738
2026-10-08	23.800	24.000	22.860	23.650	23.650	10,366,734
2026-09-30	23.910	23.990	23.450	23.800	23.800	7,096,100
2026-09-29	23.520	23.980	23.350	23.800	23.800	7,656,014
2026-09-28	23.750	23.890	23.520	23.850	23.850	4,905,920
2026-09-24	23.690	23.960	23.410	23.750	23.750	7,111,676
2026-09-23	23.720	24.170	23.590	23.780	23.780	8,412,751
2026-09-22	24.420	24.510	23.660	23.720	23.720	5,456,454
2026-09-21	24.120	24.730	24.120	24.410	24.410	6,096,213
2026-09-18	23.960	24.430	23.960	24.300	24.300	4,726,256
2026-09-17	24.020	24.750	23.900	24.200	24.200	7,801,026
2026-09-16	24.550	24.770	23.160	24.400	24.400	15,329,524
2026-09-15	24.980	25.150	24.330	24.610	24.610	6,529,998
2026-09-14	24.310	25.180	24.170	25.030	25.030	8,380,113
2026-09-11	25.020	25.020	24.150	24.520	24.520	10,791,941
2026-09-10	24.840	25.270	24.700	24.960	24.960	4,646,136
2026-09-09	25.050	25.270	24.820	25.100	25.100	5,235,900
2026-09-08	24.430	25.560	24.320	25.010	25.010	12,308,200
2026-09-07	24.600	25.180	24.400	24.440	24.440	12,126,040
2026-09-04	24.070	24.970	23.820	24.800	24.800	15,279,078
2026-09-03	23.330	24.210	23.210	23.890	23.890	7,566,656
2026-09-02	23.750	24.210	22.910	23.360	23.360	10,399,700
2026-09-01	23.460	24.450	23.350	24.060	24.060	12,591,203
2026-08-31	24.180	24.180	22.930	23.350	23.350	15,891,726
2026-08-28	24.060	24.330	23.720	23.970	23.970	5,993,100
2026-08-27	23.860	23.970	23.600	23.940	23.940	4,615,240
2026-08-26	23.400	24.430	23.100	23.880	23.880	9,362,858
2026-08-25	23.250	23.800	23.020	23.300	23.300	6,840,673
2026-08-24	23.000	24.060	23.000	23.590	23.590	12,896,350
2026-08-21	22.720	23.220	22.320	23.180	23.180	9,803,323
2026-08-20	22.950	23.750	22.550	22.770	22.770	12,161,929
2026-08-19	22.760	23.280	22.600	22.980	22.980	8,692,833
2026-08-18	22.760	23.000	22.410	22.780	22.780	6,997,653
2026-08-17	23.100	23.210	22.550	22.870	22.870	7,619,122
2026-08-14	22.920	23.060	22.460	22.860	22.860	7,399,943
2026-08-13	23.410	23.500	22.800	22.800	22.800	11,702,112
2026-08-12	24.140	24.180	23.140	23.280	23.280	13,837,503
2026-08-11	23.810	24.550	23.630	24.380	24.380	14,749,046
2026-08-10	22.800	24.100	22.500	24.020	24.020	18,198,059
2026-08-07	22.910	23.600	22.650	22.850	22.850	14,603,274
2026-08-06	21.930	23.120	21.810	23.010	23.010	23,844,840
2026-08-05	21.400	22.000	21.000	21.930	21.930	13,992,817
2026-08-04	21.220	21.500	20.510	21.460	21.460	16,622,220
2026-08-03	22.200	23.130	21.060	21.200	21.200	31,366,792
2026-07-31	21.900	22.520	21.550	22.300	22.300	13,588,516
2026-07-30	22.610	22.900	22.200	22.470	22.470	13,983,857
2026-07-29	21.260	22.780	21.050	22.600	22.600	24,760,876
2026-07-28	20.840	21.420	20.650	21.300	21.300	12,150,424
2026-07-27	20.920	21.170	20.390	20.850	20.850	12,287,902
2026-07-24	21.380	21.730	21.000	21.200	21.200	12,782,900
2026-07-23	20.620	21.780	20.280	21.660	21.660	18,072,236
2026-07-22	20.540	21.210	20.170	20.770	20.770	17,676,107
2026-07-21	20.510	20.790	19.990	20.600	20.600	24,054,860
2026-07-20	19.690	21.940	19.440	21.000	21.000	35,115,077
2026-07-17	18.950	20.180	18.890	19.960	19.960	27,779,805

Page 1 of 5 · 241 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.