Hwaxin Environmental Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.780	11.800	11.590	11.640	11.365	1,396,037
2023-05-04	11.750	11.860	11.700	11.830	11.550	1,349,476
2023-04-28	11.630	11.840	11.630	11.810	11.531	1,524,825
2023-04-27	11.630	11.710	11.560	11.620	11.345	1,350,841
2023-04-26	11.560	11.710	11.480	11.640	11.365	1,458,071
2023-04-25	12.190	12.220	11.390	11.560	11.287	4,570,235
2023-04-24	12.240	12.300	12.090	12.190	11.902	1,682,955
2023-04-21	12.650	12.680	12.220	12.240	11.951	3,557,238
2023-04-20	12.780	12.830	12.560	12.690	12.390	3,119,899
2023-04-19	12.550	13.100	12.350	12.880	12.576	6,948,115
2023-04-18	12.720	12.770	12.390	12.500	12.205	3,728,848
2023-04-17	12.700	13.080	12.700	12.780	12.478	4,805,236
2023-04-14	12.670	12.790	12.560	12.700	12.400	3,163,493
2023-04-13	12.830	12.860	12.580	12.670	12.371	7,123,896
2023-04-12	12.220	13.270	12.190	13.050	12.742	13,075,026
2023-04-11	12.230	12.250	12.160	12.180	11.892	1,171,887
2023-04-10	12.310	12.350	12.140	12.160	11.873	1,643,900
2023-04-07	12.210	12.350	12.180	12.350	12.058	1,351,551
2023-04-06	12.180	12.270	12.080	12.270	11.980	1,330,561
2023-04-04	12.410	12.410	12.160	12.190	11.902	2,018,440
2023-04-03	12.300	12.420	12.260	12.410	12.117	1,262,123
2023-03-31	12.230	12.320	12.230	12.300	12.009	1,178,044
2023-03-30	12.370	12.370	12.120	12.230	11.941	1,536,512
2023-03-29	12.500	12.520	12.280	12.310	12.019	1,801,437
2023-03-28	12.500	12.520	12.420	12.450	12.156	1,759,943
2023-03-27	12.590	12.610	12.440	12.550	12.253	1,888,146
2023-03-24	12.670	12.680	12.560	12.580	12.283	1,814,193
2023-03-23	12.660	12.690	12.560	12.660	12.361	1,773,476
2023-03-22	12.740	12.840	12.650	12.710	12.410	2,455,907
2023-03-21	12.550	12.760	12.550	12.760	12.458	1,944,215
2023-03-20	12.530	12.580	12.450	12.560	12.263	1,735,038
2023-03-17	12.550	12.610	12.460	12.530	12.234	1,493,707
2023-03-16	12.700	12.700	12.430	12.450	12.156	2,614,432
2023-03-15	12.680	12.810	12.670	12.710	12.410	1,926,617
2023-03-14	12.940	12.960	12.520	12.630	12.332	4,909,560
2023-03-13	13.030	13.160	12.800	13.000	12.693	5,743,782
2023-03-10	13.190	13.550	13.030	13.330	13.015	7,352,689
2023-03-09	13.030	13.300	13.020	13.280	12.966	4,515,178
2023-03-08	13.110	13.130	12.980	13.080	12.771	3,351,336
2023-03-07	13.320	13.420	13.100	13.110	12.800	5,561,596
2023-03-06	13.180	13.650	13.150	13.470	13.152	8,817,348
2023-03-03	13.020	13.120	12.990	13.120	12.810	2,769,224
2023-03-02	13.130	13.160	13.000	13.010	12.703	2,865,321
2023-03-01	13.100	13.120	12.990	13.120	12.810	2,662,393
2023-02-28	12.990	13.130	12.990	13.080	12.771	2,177,154
2023-02-27	13.110	13.170	12.970	12.970	12.664	3,399,634
2023-02-24	13.330	13.370	13.160	13.180	12.869	3,460,649
2023-02-23	13.450	13.510	13.320	13.370	13.054	3,842,487
2023-02-22	13.270	13.480	13.210	13.460	13.142	4,929,660
2023-02-21	13.260	13.470	13.110	13.330	13.015	4,459,324
2023-02-20	13.190	13.300	13.050	13.300	12.986	4,011,012
2023-02-17	13.110	13.300	13.030	13.250	12.937	4,741,955
2023-02-16	13.500	13.520	12.920	13.110	12.800	7,286,649
2023-02-15	13.700	13.700	13.420	13.500	13.181	6,676,081
2023-02-14	13.650	13.840	13.400	13.730	13.406	10,637,765
2023-02-13	13.200	13.930	13.200	13.660	13.337	17,417,813
2023-02-10	12.890	13.030	12.880	13.030	12.722	4,351,225
2023-02-09	12.850	12.930	12.810	12.920	12.615	3,170,814
2023-02-08	13.000	13.020	12.830	12.850	12.546	3,346,455
2023-02-07	13.090	13.090	12.930	12.990	12.683	3,717,868

← NewerPage 15 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.