Hwaxin Environmental Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 12.910 | 13.060 | 12.830 | 12.980 | 12.673 | 4,625,949 |
| 2023-02-03 | 12.920 | 13.020 | 12.750 | 12.900 | 12.595 | 4,647,895 |
| 2023-02-02 | 13.070 | 13.130 | 12.920 | 12.970 | 12.664 | 5,390,221 |
| 2023-02-01 | 12.900 | 13.080 | 12.870 | 13.070 | 12.761 | 5,954,766 |
| 2023-01-31 | 12.880 | 12.950 | 12.760 | 12.930 | 12.624 | 5,703,588 |
| 2023-01-30 | 12.790 | 13.350 | 12.730 | 12.960 | 12.654 | 10,534,656 |
| 2023-01-20 | 12.470 | 12.740 | 12.460 | 12.670 | 12.371 | 7,098,563 |
| 2023-01-19 | 12.300 | 12.390 | 12.260 | 12.340 | 12.048 | 3,214,158 |
| 2023-01-18 | 12.240 | 12.360 | 12.230 | 12.290 | 12.000 | 3,147,911 |
| 2023-01-17 | 12.470 | 12.510 | 12.300 | 12.320 | 12.029 | 4,900,754 |
| 2023-01-16 | 12.490 | 12.500 | 12.320 | 12.450 | 12.156 | 4,789,438 |
| 2023-01-13 | 12.440 | 12.580 | 12.350 | 12.500 | 12.205 | 4,304,405 |
| 2023-01-12 | 12.590 | 12.600 | 12.360 | 12.380 | 12.087 | 4,975,832 |
| 2023-01-11 | 12.730 | 12.730 | 12.460 | 12.490 | 12.195 | 7,234,274 |
| 2023-01-10 | 12.260 | 12.840 | 12.250 | 12.770 | 12.468 | 13,540,771 |
| 2023-01-09 | 12.160 | 12.250 | 12.130 | 12.250 | 11.961 | 4,391,456 |
| 2023-01-06 | 12.210 | 12.250 | 12.110 | 12.150 | 11.863 | 4,626,057 |
| 2023-01-05 | 12.240 | 12.250 | 12.100 | 12.230 | 11.941 | 4,333,329 |
| 2023-01-04 | 12.480 | 12.490 | 12.180 | 12.240 | 11.951 | 5,520,151 |
| 2023-01-03 | 12.230 | 12.440 | 12.220 | 12.400 | 12.107 | 5,652,148 |
| 2022-12-30 | 12.150 | 12.280 | 12.100 | 12.210 | 11.921 | 4,648,430 |
| 2022-12-29 | 12.020 | 12.310 | 11.830 | 12.060 | 11.775 | 6,054,210 |
| 2022-12-28 | 12.390 | 12.390 | 12.000 | 12.070 | 11.785 | 7,512,029 |
| 2022-12-27 | 12.600 | 12.610 | 12.350 | 12.460 | 12.166 | 7,652,026 |
| 2022-12-26 | 12.300 | 12.620 | 12.290 | 12.620 | 12.322 | 8,366,433 |
| 2022-12-23 | 12.810 | 12.910 | 12.330 | 12.440 | 12.146 | 11,457,747 |
| 2022-12-22 | 13.370 | 13.480 | 12.920 | 12.960 | 12.654 | 11,431,709 |
| 2022-12-21 | 13.760 | 13.870 | 13.080 | 13.460 | 13.142 | 14,559,042 |
| 2022-12-20 | 13.950 | 14.440 | 13.650 | 13.760 | 13.435 | 15,664,170 |
| 2022-12-19 | 14.790 | 15.380 | 14.050 | 14.170 | 13.835 | 23,916,629 |
| 2022-12-16 | 16.000 | 18.000 | 15.950 | 16.070 | 15.690 | 40,912,413 |
← NewerPage 16 of 16 · 931 trading days
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.