Hwaxin Environmental Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	11.890	11.950	11.800	11.850	11.806	5,444,951
2025-10-24	11.880	11.920	11.720	11.910	11.866	4,749,950
2025-10-23	11.800	11.920	11.680	11.920	11.876	4,912,225
2025-10-22	11.810	12.100	11.770	11.830	11.786	4,517,600
2025-10-21	11.700	11.900	11.700	11.880	11.836	3,687,974
2025-10-20	11.730	11.820	11.640	11.700	11.657	3,278,900
2025-10-17	11.770	12.120	11.650	11.650	11.607	4,270,200
2025-10-16	11.940	12.040	11.760	11.820	11.776	5,223,200
2025-10-15	11.870	12.070	11.850	11.950	11.906	5,050,112
2025-10-14	12.360	12.380	11.900	11.960	11.916	9,605,800
2025-10-13	11.800	12.400	11.700	12.390	12.344	13,512,500
2025-10-10	12.300	12.360	12.000	12.030	11.985	5,688,000
2025-10-09	12.500	12.610	12.210	12.310	12.264	9,915,254
2025-09-30	11.930	12.220	11.900	12.130	12.085	8,720,100
2025-09-29	11.920	12.040	11.600	11.920	11.876	7,538,291
2025-09-26	11.710	11.920	11.540	11.790	11.746	7,642,274
2025-09-25	11.500	12.040	11.500	11.600	11.557	8,644,536
2025-09-24	10.960	11.640	10.720	11.500	11.457	7,689,062
2025-09-23	10.950	11.080	10.600	10.950	10.909	4,323,862
2025-09-22	11.040	11.160	10.870	10.950	10.909	3,038,000
2025-09-19	11.120	11.210	10.970	11.040	10.999	3,410,916
2025-09-18	11.410	11.420	11.000	11.080	11.039	5,782,200
2025-09-17	11.290	11.410	11.220	11.380	11.338	3,409,800
2025-09-16	11.380	11.450	11.220	11.310	11.268	3,416,051
2025-09-15	11.490	11.520	11.320	11.330	11.288	3,720,200
2025-09-12	11.400	11.550	11.320	11.460	11.418	4,823,588
2025-09-11	11.290	11.440	11.150	11.400	11.358	3,782,328
2025-09-10	11.390	11.440	11.280	11.350	11.308	3,174,341
2025-09-09	11.410	11.770	11.280	11.390	11.348	5,836,285
2025-09-08	11.280	11.400	11.190	11.400	11.358	3,896,800
2025-09-05	11.110	11.200	10.950	11.180	11.139	3,991,448
2025-09-04	11.010	11.180	10.840	11.010	10.969	5,465,543
2025-09-03	11.520	11.520	10.920	10.960	10.919	5,448,700
2025-09-02	11.700	11.730	11.230	11.420	11.378	6,673,272
2025-09-01	11.570	11.820	11.400	11.610	11.567	6,537,903
2025-08-29	11.660	11.860	11.470	11.500	11.457	7,179,500
2025-08-28	11.800	12.090	11.330	11.690	11.647	10,350,161
2025-08-27	11.900	12.180	11.740	11.790	11.746	12,657,715
2025-08-26	12.140	12.270	11.860	11.890	11.846	10,649,278
2025-08-25	12.000	12.290	11.880	12.140	12.095	16,416,275
2025-08-22	11.720	12.120	11.700	11.880	11.836	11,067,375
2025-08-21	11.870	12.020	11.690	11.730	11.687	8,999,794
2025-08-20	11.800	12.270	11.740	11.890	11.846	14,770,702
2025-08-19	11.470	12.000	11.400	11.880	11.836	16,421,222
2025-08-18	11.330	11.510	11.230	11.460	11.418	7,282,720
2025-08-15	11.060	11.310	11.020	11.230	11.188	5,281,135
2025-08-14	11.400	11.420	11.070	11.080	11.039	5,710,983
2025-08-13	11.310	11.420	11.280	11.350	11.308	4,372,400
2025-08-12	11.630	11.630	11.300	11.300	11.258	6,887,857
2025-08-11	11.550	11.650	11.490	11.570	11.527	6,423,435
2025-08-08	11.580	11.700	11.420	11.540	11.497	8,490,000
2025-08-07	11.340	11.760	11.240	11.700	11.657	15,562,193
2025-08-06	11.440	11.440	11.250	11.360	11.318	5,574,655
2025-08-05	11.510	11.590	11.320	11.380	11.338	5,684,378
2025-08-04	11.340	11.430	11.300	11.400	11.358	5,996,900
2025-08-01	11.640	11.700	11.370	11.380	11.338	7,818,900
2025-07-31	11.600	11.820	11.470	11.580	11.537	8,678,937
2025-07-30	11.720	11.820	11.460	11.610	11.567	8,269,019
2025-07-29	11.880	11.920	11.650	11.720	11.677	9,976,200
2025-07-28	12.170	12.260	11.860	11.930	11.886	9,633,279

← NewerPage 5 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.