Hwaxin Environmental Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.970 | 8.850 | 7.850 | 8.300 | 8.242 | 7,147,645 |
| 2024-07-26 | 8.340 | 8.850 | 7.970 | 8.080 | 8.024 | 6,657,587 |
| 2024-07-25 | 7.500 | 7.680 | 7.430 | 7.680 | 7.627 | 1,576,200 |
| 2024-07-24 | 7.500 | 7.560 | 7.370 | 7.520 | 7.468 | 1,754,514 |
| 2024-07-23 | 7.650 | 7.800 | 7.500 | 7.500 | 7.448 | 2,384,814 |
| 2024-07-22 | 8.080 | 8.080 | 7.570 | 7.650 | 7.597 | 4,088,237 |
| 2024-07-19 | 7.590 | 8.030 | 7.500 | 8.000 | 7.945 | 3,793,652 |
| 2024-07-18 | 7.380 | 7.790 | 7.320 | 7.660 | 7.607 | 4,448,661 |
| 2024-07-17 | 7.370 | 7.460 | 7.310 | 7.310 | 7.259 | 1,133,400 |
| 2024-07-16 | 7.490 | 7.510 | 7.390 | 7.410 | 7.359 | 839,202 |
| 2024-07-15 | 7.630 | 7.690 | 7.420 | 7.450 | 7.398 | 1,194,600 |
| 2024-07-12 | 7.750 | 7.850 | 7.650 | 7.650 | 7.597 | 1,069,900 |
| 2024-07-11 | 7.590 | 7.750 | 7.550 | 7.750 | 7.696 | 1,448,478 |
| 2024-07-10 | 7.530 | 7.580 | 7.420 | 7.440 | 7.388 | 1,126,073 |
| 2024-07-09 | 7.510 | 7.650 | 7.330 | 7.540 | 7.488 | 1,517,435 |
| 2024-07-08 | 7.720 | 7.770 | 7.500 | 7.520 | 7.468 | 1,318,378 |
| 2024-07-05 | 7.650 | 7.790 | 7.620 | 7.770 | 7.716 | 1,101,078 |
| 2024-07-04 | 8.140 | 8.160 | 7.720 | 7.720 | 7.666 | 1,691,894 |
| 2024-07-03 | 8.180 | 8.230 | 8.080 | 8.090 | 8.034 | 1,089,000 |
| 2024-07-02 | 8.120 | 8.340 | 8.020 | 8.260 | 8.203 | 2,111,448 |
| 2024-07-01 | 8.060 | 8.240 | 7.910 | 8.110 | 8.054 | 1,571,819 |
| 2024-06-28 | 7.820 | 8.000 | 7.820 | 7.910 | 7.855 | 1,257,300 |
| 2024-06-27 | 7.980 | 8.030 | 7.830 | 7.830 | 7.776 | 875,900 |
| 2024-06-26 | 7.750 | 7.990 | 7.660 | 7.980 | 7.925 | 1,129,219 |
| 2024-06-25 | 7.660 | 7.800 | 7.660 | 7.710 | 7.657 | 945,702 |
| 2024-06-24 | 7.950 | 7.960 | 7.600 | 7.630 | 7.577 | 2,131,672 |
| 2024-06-21 | 7.970 | 8.070 | 7.910 | 7.990 | 7.935 | 1,116,173 |
| 2024-06-20 | 8.110 | 8.210 | 7.900 | 7.950 | 7.895 | 1,426,400 |
| 2024-06-19 | 8.170 | 8.270 | 8.120 | 8.170 | 8.113 | 806,700 |
| 2024-06-18 | 8.000 | 8.220 | 7.950 | 8.180 | 8.123 | 1,108,719 |
| 2024-06-17 | 8.080 | 8.150 | 8.000 | 8.010 | 7.954 | 900,448 |
| 2024-06-14 | 8.020 | 8.100 | 7.980 | 8.080 | 8.024 | 739,300 |
| 2024-06-13 | 8.170 | 8.170 | 8.040 | 8.090 | 8.034 | 956,800 |
| 2024-06-12 | 8.040 | 8.170 | 8.010 | 8.140 | 8.084 | 1,031,000 |
| 2024-06-11 | 8.140 | 8.220 | 7.910 | 8.050 | 7.994 | 2,217,834 |
| 2024-06-07 | 8.190 | 8.370 | 8.120 | 8.280 | 8.223 | 1,756,366 |
| 2024-06-06 | 8.570 | 8.580 | 8.010 | 8.040 | 7.984 | 3,071,124 |
| 2024-06-05 | 8.520 | 8.590 | 8.400 | 8.460 | 8.401 | 1,572,900 |
| 2024-06-04 | 8.740 | 8.740 | 8.400 | 8.520 | 8.461 | 2,399,463 |
| 2024-06-03 | 8.890 | 8.960 | 8.660 | 8.700 | 8.640 | 3,265,170 |
| 2024-05-31 | 9.230 | 9.300 | 8.900 | 8.970 | 8.908 | 5,807,608 |
| 2024-05-30 | 8.970 | 10.200 | 8.970 | 9.360 | 9.295 | 8,480,195 |
| 2024-05-29 | 8.710 | 9.060 | 8.710 | 8.860 | 8.799 | 1,998,300 |
| 2024-05-28 | 8.820 | 8.830 | 8.720 | 8.750 | 8.689 | 1,053,700 |
| 2024-05-27 | 8.880 | 8.890 | 8.710 | 8.810 | 8.749 | 1,546,000 |
| 2024-05-24 | 8.790 | 8.980 | 8.790 | 8.870 | 8.808 | 978,567 |
| 2024-05-23 | 9.000 | 9.060 | 8.840 | 8.870 | 8.808 | 1,765,600 |
| 2024-05-22 | 8.990 | 9.070 | 8.980 | 9.040 | 8.977 | 1,210,556 |
| 2024-05-21 | 9.220 | 9.220 | 9.000 | 9.020 | 8.957 | 2,101,227 |
| 2024-05-20 | 9.250 | 9.350 | 9.210 | 9.260 | 9.196 | 1,590,846 |
| 2024-05-17 | 9.150 | 9.220 | 9.090 | 9.200 | 9.136 | 1,685,529 |
| 2024-05-16 | 9.180 | 9.250 | 9.100 | 9.150 | 9.087 | 1,835,939 |
| 2024-05-15 | 9.270 | 9.270 | 9.060 | 9.100 | 9.037 | 1,229,148 |
| 2024-05-14 | 9.180 | 9.280 | 9.170 | 9.190 | 9.126 | 1,458,300 |
| 2024-05-13 | 9.500 | 9.500 | 9.140 | 9.170 | 9.106 | 2,171,700 |
| 2024-05-10 | 9.700 | 9.730 | 9.410 | 9.440 | 9.375 | 2,055,146 |
| 2024-05-09 | 9.540 | 9.670 | 9.540 | 9.630 | 9.563 | 1,871,200 |
| 2024-05-08 | 9.630 | 9.710 | 9.470 | 9.470 | 9.404 | 2,422,300 |
| 2024-05-07 | 9.650 | 9.720 | 9.580 | 9.670 | 9.603 | 2,125,439 |
| 2024-05-06 | 9.680 | 9.730 | 9.570 | 9.660 | 9.593 | 2,795,900 |
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.