Hwaxin Environmental Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	19.220	19.870	18.950	19.740	19.740	7,030,200
2026-07-22	19.320	19.730	18.910	19.220	19.220	7,752,300
2026-07-21	18.240	19.360	16.940	19.330	19.330	13,117,685
2026-07-20	19.650	19.990	17.620	17.920	17.920	11,460,666
2026-07-17	20.590	21.090	18.710	19.310	19.310	15,253,600
2026-07-16	22.850	22.850	20.240	20.550	20.550	14,085,074
2026-07-15	23.870	24.390	22.500	23.010	23.010	7,128,758
2026-07-14	23.720	24.380	23.490	24.000	24.000	4,904,622
2026-07-13	26.260	26.260	23.540	23.700	23.700	7,563,400
2026-07-10	25.670	27.160	25.650	26.020	26.020	7,346,842
2026-07-09	25.700	25.900	24.520	25.650	25.650	6,277,480
2026-07-08	26.570	27.130	25.500	25.590	25.590	7,386,083
2026-07-07	27.100	27.710	26.300	26.480	26.480	7,684,209
2026-07-06	28.220	28.730	26.700	27.360	27.360	14,201,948
2026-07-03	27.590	28.750	27.400	28.200	28.200	10,650,940
2026-07-02	27.290	28.750	26.660	27.580	27.580	10,577,019
2026-07-01	28.100	28.800	27.450	27.790	27.790	9,034,833
2026-06-30	26.600	28.200	26.000	27.550	27.550	10,108,100
2026-06-29	30.000	30.000	25.900	26.620	26.620	15,883,506
2026-06-26	31.530	31.670	29.900	30.050	30.050	16,159,701
2026-06-25	27.780	32.600	27.560	31.840	31.840	20,675,762
2026-06-24	27.500	29.100	27.200	27.800	27.800	10,225,450
2026-06-23	27.000	28.150	26.010	27.610	27.610	9,976,910
2026-06-22	28.000	28.450	26.680	27.320	27.320	9,366,985
2026-06-18	26.900	28.460	26.600	28.120	28.120	9,474,700
2026-06-17	27.890	28.590	26.160	27.000	27.000	9,655,152
2026-06-16	26.820	28.580	26.400	28.100	28.100	9,110,700
2026-06-15	25.850	27.100	25.660	26.950	26.850	8,694,226
2026-06-12	26.210	27.810	25.960	26.130	26.033	14,816,634
2026-06-11	24.870	25.600	24.000	25.480	25.386	4,942,704
2026-06-10	25.360	26.170	24.330	24.920	24.828	6,384,700
2026-06-09	25.400	25.950	24.780	25.870	25.774	5,814,627
2026-06-08	25.790	27.200	24.600	25.000	24.907	8,894,518
2026-06-05	26.670	27.120	26.060	26.550	26.452	6,193,515
2026-06-04	25.790	27.250	25.680	27.060	26.960	9,461,777
2026-06-03	26.100	26.850	25.700	26.090	25.993	8,638,242
2026-06-02	26.700	27.070	25.600	25.940	25.844	9,606,164
2026-06-01	27.510	29.580	25.880	26.940	26.840	16,392,937
2026-05-29	29.790	30.550	27.500	27.720	27.617	22,046,779
2026-05-28	27.500	29.220	27.300	29.220	29.112	18,522,528
2026-05-27	28.230	28.800	27.400	27.880	27.777	10,110,970
2026-05-26	27.000	28.290	25.700	27.960	27.856	13,718,333
2026-05-25	28.410	28.490	27.240	27.300	27.199	11,845,209
2026-05-22	25.610	28.230	25.600	27.800	27.697	17,420,734
2026-05-21	26.810	27.690	25.590	25.660	25.565	9,798,752
2026-05-20	26.050	26.800	25.640	26.490	26.392	5,732,319
2026-05-19	26.100	26.330	25.300	25.930	25.834	4,438,400
2026-05-18	25.800	27.270	25.400	26.060	25.963	6,834,503
2026-05-15	26.230	27.500	25.820	26.000	25.904	7,441,458
2026-05-14	26.700	27.300	26.220	26.350	26.252	5,388,271
2026-05-13	25.980	27.290	25.850	26.860	26.760	9,128,080
2026-05-12	27.430	27.430	25.800	26.190	26.093	9,928,539
2026-05-11	27.100	29.290	27.000	27.470	27.368	12,907,677
2026-05-08	27.020	27.780	26.940	27.000	26.900	8,577,806
2026-05-07	26.890	27.950	26.600	27.600	27.498	11,484,168
2026-05-06	26.420	27.050	26.010	26.720	26.621	10,688,724
2026-04-30	25.890	26.650	25.620	26.060	25.963	9,790,953
2026-04-29	24.950	26.440	24.560	25.990	25.894	11,585,387
2026-04-28	25.660	26.070	24.500	25.060	24.967	9,352,759
2026-04-27	25.690	26.450	25.400	25.900	25.804	13,481,103

← NewerPage 2 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.