Hwaxin Environmental Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	25.980	26.160	24.960	25.690	25.595	11,378,026
2026-04-23	26.700	26.720	25.510	26.210	26.113	13,243,029
2026-04-22	27.130	27.180	26.410	26.700	26.601	16,118,083
2026-04-21	29.550	29.990	27.130	27.450	27.348	23,254,032
2026-04-20	24.010	28.200	23.790	28.200	28.095	25,065,193
2026-04-17	24.460	25.580	22.880	23.500	23.413	20,830,197
2026-04-16	23.650	24.880	23.180	24.500	24.409	13,124,594
2026-04-15	23.300	24.780	23.050	23.700	23.612	14,903,993
2026-04-14	23.210	23.670	22.830	23.430	23.343	14,646,768
2026-04-13	21.810	23.780	21.590	23.430	23.343	16,311,481
2026-04-10	22.020	22.900	21.680	22.140	22.058	16,968,167
2026-04-09	21.500	22.680	20.200	22.020	21.938	18,350,610
2026-04-08	19.440	20.700	19.420	20.500	20.424	9,091,198
2026-04-07	19.470	19.700	19.020	19.130	19.059	6,892,820
2026-04-03	20.000	20.170	19.250	19.320	19.248	7,822,900
2026-04-02	19.990	20.640	19.640	19.740	19.667	8,554,857
2026-04-01	21.300	21.470	20.120	20.300	20.225	16,049,693
2026-03-31	20.480	21.420	20.300	21.330	21.251	12,671,374
2026-03-30	20.430	20.800	19.880	20.540	20.464	7,454,900
2026-03-27	20.200	21.050	20.060	20.660	20.583	7,201,768
2026-03-26	20.860	21.290	20.500	20.570	20.494	6,889,437
2026-03-25	20.870	21.390	20.350	21.080	21.002	12,634,074
2026-03-24	20.800	21.700	20.270	20.880	20.803	16,767,892
2026-03-23	20.800	21.140	19.510	19.600	19.527	16,317,232
2026-03-20	21.720	22.190	21.220	21.240	21.161	12,742,163
2026-03-19	21.420	22.400	21.200	21.610	21.530	14,461,507
2026-03-18	21.250	22.780	21.120	21.860	21.779	20,338,252
2026-03-17	21.080	22.020	20.400	20.860	20.783	15,966,938
2026-03-16	20.210	21.830	20.050	21.030	20.952	19,423,367
2026-03-13	20.920	21.090	20.100	20.150	20.075	23,294,522
2026-03-12	22.240	23.080	20.900	21.360	21.281	31,140,631
2026-03-11	20.910	23.460	20.910	22.920	22.835	31,827,956
2026-03-10	20.780	21.540	19.760	20.940	20.862	31,060,496
2026-03-09	19.830	20.780	19.000	20.340	20.265	37,373,030
2026-03-06	16.220	19.800	16.220	19.800	19.727	37,089,114
2026-03-05	16.100	16.500	15.880	16.500	16.439	9,873,778
2026-03-04	15.540	16.220	15.510	15.890	15.831	6,159,400
2026-03-03	16.030	16.260	15.340	15.780	15.721	11,716,441
2026-03-02	15.690	16.240	15.680	15.990	15.931	9,728,200
2026-02-27	15.980	16.150	15.610	16.010	15.951	7,419,305
2026-02-26	16.010	16.600	15.650	15.990	15.931	13,101,051
2026-02-25	15.000	16.300	14.980	16.280	16.220	16,883,159
2026-02-24	14.880	15.120	14.610	14.990	14.934	7,136,550
2026-02-13	14.710	14.880	14.390	14.600	14.546	6,442,574
2026-02-12	14.210	14.780	14.160	14.700	14.646	9,445,698
2026-02-11	14.010	14.550	13.920	14.270	14.217	8,651,694
2026-02-10	14.380	14.380	13.890	13.910	13.858	5,787,549
2026-02-09	14.150	14.350	14.090	14.240	14.187	4,312,700
2026-02-06	14.000	14.260	13.850	14.030	13.978	4,209,400
2026-02-05	14.100	14.240	13.920	14.080	14.028	4,112,119
2026-02-04	14.360	14.500	14.050	14.200	14.147	5,974,230
2026-02-03	14.470	14.600	14.210	14.360	14.307	6,912,373
2026-02-02	14.740	14.900	14.200	14.220	14.167	10,390,476
2026-01-30	14.700	15.230	14.440	14.990	14.934	16,623,948
2026-01-29	15.200	16.330	15.000	15.440	15.383	24,355,474
2026-01-28	14.700	15.520	14.650	15.350	15.293	23,531,539
2026-01-27	14.710	14.790	14.300	14.690	14.636	10,235,803
2026-01-26	14.630	14.870	14.390	14.710	14.655	9,980,000
2026-01-23	14.500	14.700	14.280	14.530	14.476	7,691,054
2026-01-22	14.610	14.870	14.400	14.460	14.406	9,803,257

← NewerPage 3 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.