Hwaxin Environmental Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.370	12.370	11.950	12.030	11.947	6,731,159
2023-07-31	12.270	12.320	12.220	12.320	12.235	6,715,722
2023-07-28	12.500	12.600	12.200	12.270	12.185	8,882,429
2023-07-27	12.920	12.960	12.500	12.500	12.413	14,449,861
2023-07-26	12.250	13.490	12.190	12.960	12.870	21,618,746
2023-07-25	12.060	12.320	12.050	12.210	12.125	3,700,625
2023-07-24	12.000	12.150	11.930	11.940	11.857	3,590,961
2023-07-21	12.120	12.450	12.090	12.090	12.006	5,419,587
2023-07-20	12.420	12.430	12.100	12.130	12.046	5,621,027
2023-07-19	12.230	12.630	12.140	12.470	12.383	7,985,122
2023-07-18	12.300	12.400	12.080	12.230	12.145	5,915,975
2023-07-17	12.090	12.800	12.010	12.450	12.364	11,781,145
2023-07-14	12.130	12.270	12.030	12.090	12.006	3,125,056
2023-07-13	12.030	12.250	11.990	12.140	12.056	3,916,415
2023-07-12	11.890	12.300	11.850	12.070	11.986	5,220,929
2023-07-11	11.870	11.990	11.820	11.970	11.887	2,262,491
2023-07-10	12.060	12.120	11.810	11.850	11.768	3,069,597
2023-07-07	11.830	12.400	11.660	11.990	11.907	6,218,243
2023-07-06	12.090	12.270	11.790	11.900	11.817	5,110,672
2023-07-05	11.680	11.960	11.620	11.920	11.837	4,412,916
2023-07-04	11.600	11.710	11.600	11.670	11.589	1,480,458
2023-07-03	11.650	11.720	11.600	11.650	11.569	1,677,957
2023-06-30	11.550	11.690	11.500	11.620	11.539	1,889,231
2023-06-29	11.550	11.560	11.460	11.540	11.460	1,343,310
2023-06-28	11.450	11.540	11.270	11.510	11.430	1,802,435
2023-06-27	11.350	11.500	11.310	11.460	11.380	1,331,961
2023-06-26	11.510	11.510	11.290	11.310	11.232	1,672,145
2023-06-21	11.580	11.630	11.470	11.490	11.410	1,672,216
2023-06-20	11.620	11.660	11.570	11.580	11.500	1,396,190
2023-06-19	11.580	11.680	11.540	11.620	11.539	1,867,128
2023-06-16	11.550	11.670	11.510	11.640	11.559	3,947,066
2023-06-15	11.620	11.680	11.560	11.660	11.579	1,477,071
2023-06-14	11.720	11.810	11.600	11.600	11.520	2,492,950
2023-06-13	11.760	11.880	11.680	11.810	11.728	1,998,309
2023-06-12	11.830	11.940	11.640	11.750	11.668	2,916,024
2023-06-09	11.950	12.130	11.840	11.950	11.867	5,565,988
2023-06-08	11.600	12.600	11.510	12.150	12.066	8,792,723
2023-06-07	11.580	11.700	11.560	11.600	11.520	923,061
2023-06-06	11.810	11.870	11.590	11.600	11.520	1,639,588
2023-06-05	11.910	11.950	11.780	11.870	11.788	1,076,087
2023-06-02	11.760	11.840	11.740	11.840	11.758	1,005,130
2023-06-01	11.730	11.800	11.660	11.760	11.678	988,920
2023-05-31	11.880	11.880	11.730	11.740	11.659	1,329,462
2023-05-30	11.830	11.940	11.800	11.880	11.798	1,322,582
2023-05-29	11.900	11.990	11.810	11.810	11.728	1,594,884
2023-05-26	11.950	12.050	11.830	11.940	11.857	1,776,800
2023-05-25	11.810	11.990	11.770	11.980	11.897	2,335,855
2023-05-24	11.820	11.970	11.710	11.870	11.788	1,698,218
2023-05-23	12.000	12.000	11.800	11.810	11.728	1,519,362
2023-05-22	11.780	12.000	11.680	11.960	11.877	2,440,908
2023-05-19	11.670	11.770	11.660	11.730	11.649	1,040,366
2023-05-18	11.760	11.790	11.660	11.730	11.649	1,481,141
2023-05-17	11.640	11.770	11.560	11.730	11.649	1,387,640
2023-05-16	11.770	11.770	11.620	11.640	11.559	1,169,966
2023-05-15	11.760	11.910	11.760	11.900	11.619	1,170,125
2023-05-12	11.900	11.940	11.770	11.880	11.599	1,255,815
2023-05-11	11.760	11.880	11.760	11.880	11.599	1,418,474
2023-05-10	11.680	11.840	11.640	11.810	11.531	1,388,987
2023-05-09	11.760	11.820	11.580	11.680	11.404	1,730,220
2023-05-08	11.650	11.770	11.630	11.760	11.482	1,083,171

← NewerPage 14 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.