Hwaxin Environmental Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 12.060 | 12.210 | 11.730 | 12.180 | 12.135 | 14,929,728 |
| 2025-07-24 | 11.990 | 12.440 | 11.900 | 12.330 | 12.244 | 18,017,777 |
| 2025-07-23 | 12.340 | 12.350 | 11.720 | 12.000 | 11.917 | 17,797,793 |
| 2025-07-22 | 12.860 | 13.170 | 12.400 | 12.490 | 12.403 | 21,600,700 |
| 2025-07-21 | 12.840 | 13.230 | 12.760 | 12.850 | 12.761 | 32,949,505 |
| 2025-07-18 | 11.780 | 13.800 | 11.640 | 13.530 | 13.436 | 45,523,297 |
| 2025-07-17 | 12.170 | 12.210 | 11.680 | 11.760 | 11.678 | 26,133,760 |
| 2025-07-16 | 12.200 | 12.680 | 11.800 | 12.500 | 12.413 | 36,307,866 |
| 2025-07-15 | 11.500 | 13.970 | 11.500 | 12.970 | 12.880 | 43,378,128 |
| 2025-07-14 | 11.020 | 11.970 | 10.970 | 11.640 | 11.559 | 26,136,517 |
| 2025-07-11 | 10.370 | 11.990 | 10.340 | 11.220 | 11.142 | 24,547,933 |
| 2025-07-10 | 10.330 | 10.490 | 10.220 | 10.340 | 10.268 | 3,715,000 |
| 2025-07-09 | 10.250 | 10.430 | 10.220 | 10.290 | 10.219 | 3,410,485 |
| 2025-07-08 | 10.240 | 10.270 | 10.140 | 10.250 | 10.179 | 3,007,400 |
| 2025-07-07 | 10.090 | 10.250 | 10.020 | 10.230 | 10.159 | 3,114,400 |
| 2025-07-04 | 10.230 | 10.270 | 10.050 | 10.090 | 10.020 | 3,050,100 |
| 2025-07-03 | 10.280 | 10.280 | 10.140 | 10.210 | 10.139 | 3,067,100 |
| 2025-07-02 | 10.240 | 10.280 | 10.110 | 10.240 | 10.169 | 4,261,300 |
| 2025-07-01 | 10.230 | 10.250 | 10.060 | 10.200 | 10.129 | 4,783,520 |
| 2025-06-30 | 10.020 | 10.440 | 9.930 | 10.200 | 10.129 | 6,385,700 |
| 2025-06-27 | 9.880 | 10.030 | 9.880 | 9.960 | 9.891 | 3,748,800 |
| 2025-06-26 | 9.920 | 10.080 | 9.810 | 9.870 | 9.802 | 3,999,600 |
| 2025-06-25 | 9.880 | 10.020 | 9.660 | 9.920 | 9.851 | 4,086,219 |
| 2025-06-24 | 9.750 | 9.900 | 9.650 | 9.900 | 9.831 | 4,572,619 |
| 2025-06-23 | 9.400 | 10.000 | 9.330 | 9.720 | 9.653 | 5,987,907 |
| 2025-06-20 | 9.510 | 9.680 | 9.480 | 9.480 | 9.414 | 2,479,800 |
| 2025-06-19 | 9.870 | 9.870 | 9.490 | 9.560 | 9.494 | 5,437,751 |
| 2025-06-18 | 9.930 | 9.970 | 9.720 | 9.810 | 9.742 | 4,590,151 |
| 2025-06-17 | 9.980 | 10.050 | 9.790 | 9.940 | 9.871 | 6,104,757 |
| 2025-06-16 | 9.860 | 10.290 | 9.820 | 9.990 | 9.921 | 8,098,200 |
| 2025-06-13 | 10.490 | 10.500 | 9.950 | 10.000 | 9.931 | 13,586,330 |
| 2025-06-12 | 10.050 | 10.880 | 10.050 | 10.660 | 10.586 | 20,087,591 |
| 2025-06-11 | 9.700 | 10.050 | 9.670 | 9.920 | 9.851 | 5,552,895 |
| 2025-06-10 | 9.850 | 9.880 | 9.600 | 9.690 | 9.623 | 2,863,400 |
| 2025-06-09 | 9.760 | 9.900 | 9.700 | 9.850 | 9.782 | 3,639,058 |
| 2025-06-06 | 9.680 | 9.840 | 9.510 | 9.810 | 9.742 | 3,842,787 |
| 2025-06-05 | 9.590 | 10.020 | 9.560 | 9.620 | 9.553 | 3,919,024 |
| 2025-06-04 | 9.770 | 9.770 | 9.370 | 9.620 | 9.553 | 2,784,600 |
| 2025-06-03 | 9.480 | 9.600 | 9.440 | 9.590 | 9.523 | 2,091,800 |
| 2025-05-30 | 9.650 | 9.750 | 9.550 | 9.580 | 9.514 | 2,639,500 |
| 2025-05-29 | 9.550 | 9.680 | 9.490 | 9.660 | 9.593 | 3,989,759 |
| 2025-05-28 | 9.450 | 9.710 | 9.450 | 9.540 | 9.474 | 3,375,600 |
| 2025-05-27 | 9.440 | 9.570 | 9.380 | 9.510 | 9.444 | 2,219,100 |
| 2025-05-26 | 9.380 | 9.440 | 9.310 | 9.440 | 9.375 | 1,648,200 |
| 2025-05-23 | 9.430 | 9.450 | 9.290 | 9.330 | 9.265 | 1,974,300 |
| 2025-05-22 | 9.410 | 9.520 | 9.300 | 9.340 | 9.275 | 1,525,685 |
| 2025-05-21 | 9.540 | 9.590 | 9.420 | 9.480 | 9.414 | 1,935,900 |
| 2025-05-20 | 9.490 | 9.570 | 9.440 | 9.550 | 9.484 | 2,562,000 |
| 2025-05-19 | 9.480 | 9.490 | 9.360 | 9.460 | 9.394 | 1,460,900 |
| 2025-05-16 | 9.270 | 9.460 | 9.270 | 9.390 | 9.325 | 1,637,300 |
| 2025-05-15 | 9.310 | 9.410 | 9.250 | 9.330 | 9.265 | 1,463,400 |
| 2025-05-14 | 9.410 | 9.420 | 9.310 | 9.390 | 9.325 | 1,401,600 |
| 2025-05-13 | 9.500 | 9.550 | 9.380 | 9.410 | 9.345 | 1,970,473 |
| 2025-05-12 | 9.570 | 9.570 | 9.410 | 9.470 | 9.404 | 1,912,300 |
| 2025-05-09 | 9.500 | 9.550 | 9.420 | 9.480 | 9.414 | 2,292,400 |
| 2025-05-08 | 9.450 | 9.540 | 9.420 | 9.480 | 9.414 | 1,932,500 |
| 2025-05-07 | 9.450 | 9.560 | 9.410 | 9.470 | 9.404 | 3,537,000 |
| 2025-05-06 | 9.450 | 9.450 | 9.270 | 9.400 | 9.335 | 2,588,600 |
| 2025-04-30 | 9.310 | 9.380 | 9.240 | 9.280 | 9.216 | 2,369,657 |
| 2025-04-29 | 9.050 | 9.500 | 9.050 | 9.340 | 9.275 | 3,642,757 |
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.