Hwaxin Environmental Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.280	9.780	9.280	9.750	9.682	1,778,695
2024-01-24	9.170	9.390	9.050	9.380	9.315	1,608,114
2024-01-23	8.990	9.200	8.910	9.170	9.106	1,281,876
2024-01-22	9.680	9.680	9.030	9.120	9.057	1,721,339
2024-01-19	9.760	9.850	9.650	9.680	9.613	861,400
2024-01-18	9.900	9.900	9.530	9.780	9.712	1,860,791
2024-01-17	10.000	10.120	9.900	9.900	9.831	1,253,155
2024-01-16	10.050	10.140	9.900	9.980	9.911	1,529,442
2024-01-15	10.250	10.250	10.250	10.250	10.179	0
2024-01-12	10.230	10.450	10.230	10.250	10.179	2,107,000
2024-01-11	10.000	10.210	9.990	10.180	10.109	978,291
2024-01-10	10.060	10.130	9.920	10.010	9.941	709,219
2024-01-09	10.000	10.180	9.950	10.060	9.990	931,700
2024-01-08	10.110	10.180	9.980	9.990	9.921	1,107,162
2024-01-05	10.190	10.290	10.100	10.140	10.070	1,403,000
2024-01-04	10.240	10.270	10.190	10.230	10.159	1,059,926
2024-01-03	10.310	10.340	10.180	10.240	10.169	1,204,353
2024-01-02	10.320	10.410	10.250	10.300	10.229	1,640,287
2023-12-29	10.200	10.270	10.170	10.250	10.179	1,426,900
2023-12-28	10.010	10.250	9.960	10.190	10.119	1,839,420
2023-12-27	9.940	10.160	9.880	10.020	9.950	1,552,508
2023-12-26	9.950	9.960	9.840	9.890	9.821	1,115,000
2023-12-25	10.230	10.230	9.930	9.960	9.891	1,896,262
2023-12-22	10.380	10.380	10.160	10.200	10.129	1,789,824
2023-12-21	10.290	10.390	10.100	10.360	10.288	1,580,880
2023-12-20	10.330	10.460	10.270	10.290	10.219	1,731,156
2023-12-19	10.660	10.670	10.180	10.320	10.248	2,906,060
2023-12-18	10.890	10.960	10.650	10.660	10.586	1,625,400
2023-12-15	10.980	11.030	10.880	10.920	10.844	949,013
2023-12-14	10.970	11.080	10.950	10.980	10.904	1,025,076
2023-12-13	10.980	11.050	10.930	10.970	10.894	745,747
2023-12-12	10.980	10.980	10.860	10.970	10.894	659,076
2023-12-11	10.800	10.980	10.690	10.960	10.884	1,094,565
2023-12-08	11.000	11.100	10.830	10.840	10.765	1,214,420
2023-12-07	11.060	11.080	10.920	11.010	10.934	1,238,016
2023-12-06	11.090	11.150	11.050	11.080	11.003	1,234,925
2023-12-05	11.230	11.260	11.050	11.050	10.973	1,130,600
2023-12-04	11.320	11.340	11.200	11.260	11.182	931,205
2023-12-01	11.260	11.330	11.210	11.290	11.212	738,463
2023-11-30	11.290	11.350	11.170	11.260	11.182	974,674
2023-11-29	11.370	11.420	11.300	11.340	11.261	979,067
2023-11-28	11.230	11.410	11.130	11.370	11.291	1,633,131
2023-11-27	11.240	11.290	11.130	11.230	11.152	1,538,836
2023-11-24	11.520	11.520	11.230	11.260	11.182	1,802,268
2023-11-23	11.350	11.540	11.320	11.520	11.440	1,743,977
2023-11-22	11.470	11.510	11.360	11.370	11.291	1,131,381
2023-11-21	11.570	11.610	11.430	11.460	11.380	1,443,581
2023-11-20	11.410	11.580	11.410	11.570	11.490	1,298,390
2023-11-17	11.440	11.500	11.420	11.470	11.390	1,004,529
2023-11-16	11.560	11.560	11.440	11.460	11.380	1,151,370
2023-11-15	11.590	11.630	11.510	11.550	11.470	1,523,324
2023-11-14	11.580	11.600	11.470	11.530	11.450	1,200,338
2023-11-13	11.530	11.600	11.470	11.590	11.510	1,664,030
2023-11-10	11.490	11.490	11.380	11.470	11.390	1,158,944
2023-11-09	11.400	11.570	11.400	11.470	11.390	1,440,782
2023-11-08	11.450	11.560	11.450	11.470	11.390	1,769,248
2023-11-07	11.490	11.510	11.350	11.480	11.400	1,525,908
2023-11-06	11.330	11.530	11.330	11.500	11.420	1,970,896
2023-11-03	11.240	11.380	11.200	11.360	11.281	1,534,910
2023-11-02	11.300	11.340	11.150	11.190	11.112	1,044,586

← NewerPage 12 of 16 · 931 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.