Hwaxin Environmental Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	14.130	14.600	13.930	14.550	14.496	11,797,158
2026-01-20	14.230	14.280	13.910	14.130	14.078	7,249,274
2026-01-19	14.390	14.460	14.010	14.410	14.357	9,390,769
2026-01-16	13.790	14.530	13.750	14.340	14.287	13,840,992
2026-01-15	13.700	14.040	13.700	13.780	13.729	6,359,969
2026-01-14	14.050	14.170	13.620	13.810	13.759	12,370,861
2026-01-13	14.510	14.510	14.010	14.050	13.998	10,356,103
2026-01-12	14.410	14.600	14.210	14.390	14.337	14,144,473
2026-01-09	14.110	14.620	13.990	14.410	14.357	16,434,782
2026-01-08	13.600	14.460	13.600	14.060	14.008	21,360,729
2026-01-07	13.670	15.540	13.600	14.280	14.227	33,607,078
2026-01-06	14.100	14.220	13.390	13.470	13.420	17,332,704
2026-01-05	14.000	14.430	13.800	14.190	14.137	20,428,946
2025-12-31	13.300	15.200	13.250	13.910	13.858	27,747,981
2025-12-30	12.520	13.320	12.260	13.150	13.101	14,874,951
2025-12-29	12.110	12.450	12.110	12.270	12.225	4,118,698
2025-12-26	12.290	12.300	11.990	12.130	12.085	3,886,675
2025-12-25	12.080	12.300	11.950	12.200	12.155	3,323,486
2025-12-24	11.980	12.120	11.890	12.070	12.025	4,062,531
2025-12-23	12.110	12.220	11.840	11.920	11.876	4,282,275
2025-12-22	12.130	12.450	12.110	12.160	12.115	4,359,685
2025-12-19	11.960	12.300	11.920	12.120	12.075	3,637,630
2025-12-18	11.780	12.210	11.730	11.960	11.916	4,538,428
2025-12-17	11.810	11.990	11.380	11.940	11.896	6,132,174
2025-12-16	12.220	12.280	11.630	11.680	11.637	7,390,540
2025-12-15	12.700	12.700	12.120	12.220	12.175	10,206,011
2025-12-12	13.010	13.450	12.750	12.800	12.753	11,905,748
2025-12-11	13.190	14.050	13.190	13.210	13.161	14,783,975
2025-12-10	13.400	13.590	13.050	13.310	13.261	9,819,049
2025-12-09	13.340	13.480	13.000	13.140	13.091	11,951,733
2025-12-08	13.480	13.680	13.000	13.640	13.589	18,193,922
2025-12-05	13.250	14.410	13.000	13.470	13.420	20,621,359
2025-12-04	13.280	13.620	12.700	12.800	12.753	18,874,433
2025-12-03	13.100	13.900	12.930	13.290	13.241	23,414,167
2025-12-02	12.220	13.660	12.170	12.910	12.862	22,020,521
2025-12-01	12.160	12.310	12.000	12.090	12.045	4,823,510
2025-11-28	11.900	12.210	11.830	12.190	12.145	6,578,220
2025-11-27	11.920	12.040	11.840	11.890	11.846	2,984,900
2025-11-26	12.030	12.100	11.760	11.930	11.886	5,020,104
2025-11-25	12.100	12.150	11.960	12.010	11.965	4,532,100
2025-11-24	11.770	12.090	11.710	12.050	12.005	6,472,800
2025-11-21	12.010	12.200	11.710	11.730	11.687	8,085,312
2025-11-20	11.850	12.140	11.800	12.080	12.035	8,804,697
2025-11-19	11.740	11.900	11.710	11.850	11.806	4,039,886
2025-11-18	11.840	11.860	11.560	11.860	11.816	5,832,000
2025-11-17	11.820	11.950	11.740	11.860	11.816	4,524,800
2025-11-14	11.730	11.820	11.670	11.740	11.696	3,826,600
2025-11-13	11.690	11.840	11.650	11.770	11.726	2,953,235
2025-11-12	11.780	11.820	11.630	11.740	11.696	2,648,422
2025-11-11	11.810	11.860	11.730	11.780	11.736	2,597,353
2025-11-10	11.750	11.820	11.720	11.780	11.736	2,764,178
2025-11-07	11.750	11.860	11.720	11.750	11.706	3,516,707
2025-11-06	11.690	11.840	11.630	11.810	11.766	5,160,000
2025-11-05	11.550	11.820	11.470	11.730	11.687	3,712,300
2025-11-04	11.730	11.820	11.550	11.650	11.607	3,564,200
2025-11-03	11.750	11.870	11.650	11.730	11.687	5,021,300
2025-10-31	11.750	11.880	11.740	11.800	11.756	4,546,090
2025-10-30	12.060	12.160	11.800	11.800	11.756	7,083,200
2025-10-29	12.500	12.510	12.060	12.200	12.155	10,253,239
2025-10-28	11.810	12.890	11.800	12.510	12.464	18,777,938

← NewerPage 4 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.