Hwaxin Environmental Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	20.330	20.560	16.780	20.410	20.410	15,528,331
2026-10-22	20.330	21.190	19.850	19.910	19.910	6,374,277
2026-10-21	20.330	21.140	19.910	20.830	20.830	6,316,800
2026-10-20	20.330	20.660	19.900	20.390	20.390	3,497,431
2026-10-19	20.330	20.470	19.300	20.350	20.350	5,792,679
2026-10-16	20.330	20.820	19.900	20.150	20.150	8,252,786
2026-10-15	21.630	22.150	19.300	19.860	19.860	13,185,505
2026-10-14	23.770	23.800	22.400	22.620	22.620	6,831,754
2026-10-13	23.510	24.180	22.350	23.560	23.560	10,404,301
2026-10-12	23.200	24.350	23.130	24.020	24.020	12,082,721
2026-10-09	21.940	23.300	21.200	23.200	23.200	13,799,548
2026-10-08	21.910	22.710	21.540	21.910	21.910	6,973,897
2026-09-30	22.860	23.100	21.830	21.900	21.900	7,471,800
2026-09-29	21.380	22.930	21.380	22.580	22.580	8,598,524
2026-09-28	21.820	22.000	20.610	21.680	21.680	9,413,754
2026-09-24	22.460	22.660	21.800	21.820	21.820	5,977,909
2026-09-23	21.910	22.790	21.550	22.430	22.430	7,927,563
2026-09-22	22.230	22.600	21.680	21.860	21.860	7,495,531
2026-09-21	22.950	23.300	22.140	22.220	22.220	13,931,663
2026-09-18	23.010	23.470	22.630	23.360	23.360	11,147,083
2026-09-17	22.330	22.890	22.000	22.660	22.660	11,404,084
2026-09-16	20.470	22.350	20.310	22.090	22.090	14,370,934
2026-09-15	20.000	21.210	19.710	20.470	20.470	13,011,900
2026-09-14	18.450	20.380	17.920	20.200	20.200	15,357,999
2026-09-11	19.300	19.300	18.030	18.770	18.770	7,862,776
2026-09-10	19.350	19.580	18.850	19.380	19.380	7,054,654
2026-09-09	20.100	20.220	19.300	19.430	19.430	5,913,800
2026-09-08	18.660	19.920	18.640	19.730	19.730	11,942,700
2026-09-07	18.960	19.070	18.430	18.640	18.640	9,561,364
2026-09-04	22.000	22.000	18.450	18.660	18.660	16,316,311
2026-09-03	19.490	20.700	19.190	20.390	20.390	13,237,262
2026-09-02	18.970	19.380	18.320	19.330	19.330	7,703,900
2026-09-01	19.900	19.900	18.900	19.160	19.160	4,957,400
2026-08-31	18.210	19.740	18.020	19.580	19.580	9,748,542
2026-08-28	19.330	19.730	18.480	18.540	18.540	7,326,322
2026-08-27	18.890	19.330	18.520	19.030	19.030	6,896,800
2026-08-26	19.000	19.380	18.410	18.880	18.880	8,550,800
2026-08-25	19.730	19.990	18.860	19.450	19.450	7,288,400
2026-08-24	19.870	20.070	19.300	19.730	19.730	4,429,200
2026-08-21	19.590	19.900	19.190	19.730	19.730	4,277,962
2026-08-20	19.690	20.200	19.400	19.700	19.700	6,825,849
2026-08-19	21.000	21.000	19.390	19.640	19.640	11,775,445
2026-08-18	21.550	21.780	20.830	21.000	21.000	7,524,400
2026-08-17	20.260	21.900	20.260	21.730	21.730	9,323,778
2026-08-14	20.040	20.490	19.780	20.130	20.130	5,542,921
2026-08-13	20.700	21.180	19.910	19.950	19.950	6,049,400
2026-08-12	20.690	20.770	20.240	20.450	20.450	5,648,800
2026-08-11	20.740	21.350	20.530	20.600	20.600	7,076,374
2026-08-10	20.200	20.910	20.010	20.730	20.730	9,713,766
2026-08-07	19.390	20.100	19.010	20.010	20.010	6,692,700
2026-08-06	19.260	19.590	18.530	19.340	19.340	6,528,700
2026-08-05	17.730	19.280	17.680	18.940	18.940	6,805,845
2026-08-04	17.200	17.990	16.900	17.810	17.810	6,303,502
2026-08-03	17.010	17.230	16.640	16.870	16.870	7,269,051
2026-07-31	17.750	18.190	16.920	16.940	16.940	10,345,400
2026-07-30	17.960	17.960	16.670	16.810	16.810	6,964,681
2026-07-29	18.000	18.460	17.080	17.840	17.840	7,972,515
2026-07-28	18.710	19.030	17.890	18.050	18.050	7,460,640
2026-07-27	19.250	19.520	18.360	18.950	18.950	8,209,783
2026-07-24	19.500	19.720	18.600	19.210	19.210	6,677,989

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.1000 CNY
2025-07-25	0.0400 CNY
2023-05-16	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.