Hwaxin Environmental Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.240	11.340	11.210	11.340	11.261	1,002,741
2023-10-31	11.350	11.380	11.160	11.250	11.172	1,250,906
2023-10-30	11.270	11.390	11.230	11.350	11.271	1,539,977
2023-10-27	11.190	11.350	11.120	11.300	11.222	1,779,748
2023-10-26	11.150	11.230	10.980	11.190	11.112	1,613,595
2023-10-25	11.110	11.320	11.110	11.170	11.093	1,469,088
2023-10-24	10.840	11.170	10.820	11.100	11.023	1,881,892
2023-10-23	11.230	11.270	10.750	10.820	10.745	2,269,719
2023-10-20	11.290	11.360	11.250	11.270	11.192	1,154,151
2023-10-19	11.250	11.500	11.220	11.280	11.202	1,489,900
2023-10-18	11.580	11.580	11.300	11.300	11.222	1,764,783
2023-10-17	11.580	11.590	11.500	11.540	11.460	1,013,484
2023-10-16	11.700	11.730	11.530	11.570	11.490	1,260,461
2023-10-13	11.630	11.710	11.520	11.600	11.520	2,166,077
2023-10-12	11.690	11.710	11.620	11.710	11.629	1,371,190
2023-10-11	11.610	11.700	11.520	11.690	11.609	1,774,566
2023-10-10	11.600	11.670	11.570	11.600	11.520	1,204,012
2023-10-09	11.700	11.700	11.520	11.600	11.520	1,808,043
2023-09-28	11.680	11.720	11.650	11.700	11.619	1,373,103
2023-09-27	11.620	11.700	11.580	11.650	11.569	1,374,383
2023-09-26	11.580	11.690	11.550	11.620	11.539	1,335,309
2023-09-25	11.660	11.740	11.570	11.580	11.500	1,360,326
2023-09-22	11.560	11.710	11.510	11.690	11.609	1,545,922
2023-09-21	11.670	11.720	11.540	11.550	11.470	1,436,900
2023-09-20	11.900	11.920	11.630	11.660	11.579	2,727,900
2023-09-19	11.940	11.950	11.870	11.890	11.808	1,853,520
2023-09-18	11.880	11.990	11.860	11.930	11.847	1,992,680
2023-09-15	11.930	12.040	11.890	11.930	11.847	1,582,078
2023-09-14	12.040	12.060	11.860	11.930	11.847	3,334,732
2023-09-13	11.940	12.220	11.830	12.140	12.056	5,340,971
2023-09-12	11.990	12.000	11.900	11.930	11.847	2,019,959
2023-09-11	11.910	12.010	11.840	11.990	11.907	2,237,638
2023-09-08	12.020	12.050	11.890	11.900	11.817	3,239,076
2023-09-07	12.190	12.220	12.010	12.020	11.937	3,363,513
2023-09-06	12.310	12.310	12.100	12.220	12.135	4,939,729
2023-09-05	12.420	12.440	12.200	12.370	12.284	4,170,598
2023-09-04	12.300	12.530	12.260	12.440	12.354	5,297,160
2023-09-01	12.180	12.420	12.100	12.360	12.274	6,330,168
2023-08-31	12.690	12.710	12.180	12.230	12.145	9,313,914
2023-08-30	12.930	13.000	12.610	12.730	12.642	10,395,106
2023-08-29	12.540	13.150	12.460	13.130	13.039	15,585,507
2023-08-28	13.010	13.120	12.480	12.630	12.542	15,009,703
2023-08-25	12.420	12.890	12.230	12.500	12.413	15,685,891
2023-08-24	12.640	12.810	12.320	12.500	12.413	14,565,755
2023-08-23	12.880	13.280	12.800	13.160	13.069	21,664,955
2023-08-22	13.200	13.230	12.480	12.880	12.791	22,720,864
2023-08-21	12.610	13.750	12.550	13.510	13.416	30,071,366
2023-08-18	12.000	13.440	11.880	12.610	12.523	21,261,584
2023-08-17	11.830	11.940	11.520	11.910	11.827	5,224,681
2023-08-16	12.120	12.160	11.980	12.000	11.917	2,623,663
2023-08-15	12.150	12.190	11.960	12.100	12.016	3,545,014
2023-08-14	12.400	12.490	12.010	12.190	12.105	4,327,784
2023-08-11	12.360	12.470	12.270	12.360	12.274	4,607,970
2023-08-10	12.150	12.480	12.080	12.450	12.364	7,500,489
2023-08-09	12.100	12.340	12.060	12.150	12.066	4,195,474
2023-08-08	11.980	12.100	11.980	12.090	12.006	2,232,780
2023-08-07	12.010	12.120	11.880	12.040	11.956	2,663,157
2023-08-04	12.050	12.130	11.970	11.990	11.907	2,673,289
2023-08-03	12.030	12.100	12.000	12.090	12.006	2,017,038
2023-08-02	12.050	12.120	11.950	12.110	12.026	3,203,775

← NewerPage 13 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.