Hwaxin Environmental Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9.690 | 9.870 | 9.370 | 9.580 | 9.514 | 4,350,667 |
| 2024-04-29 | 9.350 | 9.950 | 9.350 | 9.720 | 9.653 | 5,894,100 |
| 2024-04-26 | 9.070 | 9.170 | 8.930 | 9.170 | 9.106 | 3,120,900 |
| 2024-04-25 | 8.980 | 9.180 | 8.980 | 9.070 | 9.007 | 2,267,273 |
| 2024-04-24 | 8.860 | 9.060 | 8.810 | 9.030 | 8.967 | 2,474,800 |
| 2024-04-23 | 8.890 | 9.020 | 8.600 | 8.860 | 8.799 | 3,851,400 |
| 2024-04-22 | 9.340 | 9.340 | 9.010 | 9.150 | 9.087 | 2,416,993 |
| 2024-04-19 | 9.340 | 9.650 | 9.250 | 9.350 | 9.285 | 2,953,400 |
| 2024-04-18 | 9.510 | 9.550 | 9.260 | 9.350 | 9.285 | 3,972,181 |
| 2024-04-17 | 9.150 | 9.620 | 9.150 | 9.550 | 9.484 | 5,146,651 |
| 2024-04-16 | 9.990 | 10.000 | 8.950 | 8.960 | 8.898 | 7,626,672 |
| 2024-04-15 | 10.500 | 10.810 | 9.890 | 10.060 | 9.990 | 7,336,235 |
| 2024-04-12 | 10.460 | 11.340 | 10.450 | 10.610 | 10.536 | 10,551,914 |
| 2024-04-11 | 10.100 | 10.310 | 9.930 | 10.050 | 9.980 | 3,566,315 |
| 2024-04-10 | 10.390 | 10.580 | 9.920 | 10.170 | 10.099 | 6,599,247 |
| 2024-04-09 | 10.630 | 10.880 | 10.270 | 10.400 | 10.328 | 6,887,815 |
| 2024-04-08 | 11.000 | 11.280 | 10.500 | 10.530 | 10.457 | 9,761,497 |
| 2024-04-03 | 10.850 | 11.650 | 10.620 | 11.160 | 11.083 | 14,186,023 |
| 2024-04-02 | 10.610 | 11.200 | 10.380 | 10.970 | 10.894 | 12,134,775 |
| 2024-04-01 | 10.620 | 10.920 | 10.450 | 10.740 | 10.665 | 8,185,838 |
| 2024-03-29 | 10.280 | 11.230 | 10.280 | 10.720 | 10.646 | 9,100,119 |
| 2024-03-28 | 10.000 | 10.370 | 9.940 | 10.200 | 10.129 | 4,521,375 |
| 2024-03-27 | 10.310 | 10.670 | 10.010 | 10.070 | 10.000 | 5,206,073 |
| 2024-03-26 | 10.140 | 10.540 | 10.020 | 10.460 | 10.387 | 6,240,544 |
| 2024-03-25 | 10.360 | 10.510 | 10.160 | 10.160 | 10.090 | 4,679,689 |
| 2024-03-22 | 10.730 | 10.880 | 10.450 | 10.490 | 10.417 | 7,657,994 |
| 2024-03-21 | 11.170 | 11.260 | 10.710 | 10.820 | 10.745 | 11,405,400 |
| 2024-03-20 | 11.250 | 11.690 | 11.030 | 11.320 | 11.241 | 14,989,866 |
| 2024-03-19 | 11.250 | 12.190 | 11.150 | 11.580 | 11.500 | 18,684,855 |
| 2024-03-18 | 11.580 | 12.390 | 11.110 | 11.620 | 11.539 | 22,554,308 |
| 2024-03-15 | 10.130 | 12.290 | 10.080 | 11.600 | 11.520 | 25,055,424 |
| 2024-03-14 | 10.380 | 11.040 | 10.250 | 10.280 | 10.209 | 13,460,654 |
| 2024-03-13 | 9.830 | 9.920 | 9.760 | 9.810 | 9.742 | 2,224,414 |
| 2024-03-12 | 9.920 | 9.940 | 9.740 | 9.900 | 9.831 | 2,617,375 |
| 2024-03-11 | 10.000 | 10.000 | 9.700 | 9.890 | 9.821 | 3,234,604 |
| 2024-03-08 | 10.000 | 10.110 | 9.760 | 9.900 | 9.831 | 5,415,813 |
| 2024-03-07 | 9.700 | 10.480 | 9.700 | 10.220 | 10.149 | 9,434,799 |
| 2024-03-06 | 9.430 | 9.640 | 9.400 | 9.480 | 9.414 | 2,329,155 |
| 2024-03-05 | 9.720 | 9.820 | 9.500 | 9.510 | 9.444 | 3,318,824 |
| 2024-03-04 | 9.800 | 10.140 | 9.780 | 9.890 | 9.821 | 5,736,826 |
| 2024-03-01 | 9.390 | 9.870 | 9.300 | 9.660 | 9.593 | 5,421,407 |
| 2024-02-29 | 9.080 | 9.490 | 9.080 | 9.450 | 9.384 | 4,821,033 |
| 2024-02-28 | 9.600 | 9.880 | 9.060 | 9.060 | 8.997 | 7,378,493 |
| 2024-02-27 | 9.970 | 9.970 | 9.300 | 9.850 | 9.782 | 11,467,278 |
| 2024-02-26 | 8.750 | 10.140 | 8.650 | 10.140 | 10.070 | 10,086,705 |
| 2024-02-23 | 8.340 | 8.480 | 8.280 | 8.450 | 8.391 | 1,435,854 |
| 2024-02-22 | 8.230 | 8.350 | 8.210 | 8.350 | 8.292 | 1,542,824 |
| 2024-02-21 | 7.930 | 8.340 | 7.920 | 8.280 | 8.223 | 2,311,449 |
| 2024-02-20 | 7.980 | 8.050 | 7.900 | 8.010 | 7.954 | 1,462,568 |
| 2024-02-19 | 7.800 | 8.120 | 7.800 | 8.050 | 7.994 | 2,264,850 |
| 2024-02-08 | 7.030 | 7.850 | 6.920 | 7.830 | 7.776 | 2,968,186 |
| 2024-02-07 | 7.270 | 7.390 | 6.880 | 6.980 | 6.932 | 2,610,414 |
| 2024-02-06 | 7.110 | 7.650 | 6.710 | 7.340 | 7.289 | 2,661,565 |
| 2024-02-05 | 8.000 | 8.060 | 7.050 | 7.230 | 7.180 | 2,732,050 |
| 2024-02-02 | 8.570 | 8.650 | 7.810 | 8.070 | 8.014 | 2,090,209 |
| 2024-02-01 | 8.780 | 8.780 | 8.400 | 8.550 | 8.491 | 1,656,802 |
| 2024-01-31 | 9.100 | 9.150 | 8.750 | 8.780 | 8.719 | 1,726,500 |
| 2024-01-30 | 9.540 | 9.550 | 9.110 | 9.110 | 9.047 | 1,104,700 |
| 2024-01-29 | 9.760 | 9.780 | 9.460 | 9.460 | 9.394 | 912,860 |
| 2024-01-26 | 9.730 | 9.900 | 9.700 | 9.720 | 9.653 | 951,840 |
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.