Hwaxin Environmental Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 9.280 | 9.290 | 9.060 | 9.100 | 9.037 | 2,528,000 |
| 2025-04-25 | 9.230 | 9.230 | 9.030 | 9.190 | 9.126 | 2,824,150 |
| 2025-04-24 | 8.980 | 9.190 | 8.900 | 9.150 | 9.087 | 3,656,100 |
| 2025-04-23 | 8.930 | 9.110 | 8.870 | 8.940 | 8.878 | 3,858,805 |
| 2025-04-22 | 8.600 | 8.830 | 8.560 | 8.830 | 8.769 | 3,152,190 |
| 2025-04-21 | 8.490 | 8.640 | 8.370 | 8.600 | 8.540 | 1,740,305 |
| 2025-04-18 | 8.480 | 8.540 | 8.340 | 8.450 | 8.391 | 1,367,978 |
| 2025-04-17 | 8.380 | 8.600 | 8.300 | 8.520 | 8.461 | 1,911,478 |
| 2025-04-16 | 8.540 | 8.570 | 8.250 | 8.380 | 8.322 | 1,846,100 |
| 2025-04-15 | 8.510 | 8.580 | 8.380 | 8.530 | 8.471 | 1,800,182 |
| 2025-04-14 | 8.440 | 8.570 | 8.440 | 8.470 | 8.411 | 2,027,600 |
| 2025-04-11 | 8.240 | 8.460 | 8.240 | 8.340 | 8.282 | 1,731,700 |
| 2025-04-10 | 8.530 | 8.620 | 8.370 | 8.380 | 8.322 | 3,103,895 |
| 2025-04-09 | 8.170 | 8.720 | 7.870 | 8.340 | 8.282 | 4,246,000 |
| 2025-04-08 | 7.840 | 8.250 | 7.840 | 8.000 | 7.945 | 3,447,955 |
| 2025-04-07 | 8.980 | 8.990 | 7.500 | 7.740 | 7.686 | 5,298,782 |
| 2025-04-03 | 9.270 | 9.330 | 9.130 | 9.300 | 9.235 | 1,765,500 |
| 2025-04-02 | 9.400 | 9.460 | 9.250 | 9.280 | 9.216 | 1,746,279 |
| 2025-04-01 | 9.130 | 9.450 | 9.100 | 9.340 | 9.275 | 2,796,300 |
| 2025-03-31 | 9.230 | 9.330 | 9.020 | 9.130 | 9.067 | 2,225,500 |
| 2025-03-28 | 9.600 | 9.600 | 9.300 | 9.340 | 9.275 | 2,283,800 |
| 2025-03-27 | 9.590 | 9.690 | 9.440 | 9.530 | 9.464 | 3,195,448 |
| 2025-03-26 | 9.410 | 9.900 | 9.310 | 9.690 | 9.623 | 4,991,314 |
| 2025-03-25 | 9.340 | 9.470 | 9.230 | 9.380 | 9.315 | 2,998,431 |
| 2025-03-24 | 9.570 | 9.840 | 9.150 | 9.300 | 9.235 | 5,758,248 |
| 2025-03-21 | 9.450 | 9.780 | 9.410 | 9.710 | 9.643 | 5,380,586 |
| 2025-03-20 | 9.470 | 9.520 | 9.410 | 9.450 | 9.384 | 1,576,800 |
| 2025-03-19 | 9.640 | 9.640 | 9.400 | 9.470 | 9.404 | 1,930,900 |
| 2025-03-18 | 9.510 | 9.630 | 9.480 | 9.540 | 9.474 | 2,932,671 |
| 2025-03-17 | 9.350 | 9.530 | 9.290 | 9.500 | 9.434 | 3,930,450 |
| 2025-03-14 | 9.300 | 9.620 | 9.180 | 9.330 | 9.265 | 3,559,821 |
| 2025-03-13 | 9.220 | 9.260 | 9.090 | 9.190 | 9.126 | 1,622,771 |
| 2025-03-12 | 9.250 | 9.260 | 9.150 | 9.220 | 9.156 | 1,446,835 |
| 2025-03-11 | 9.210 | 9.250 | 9.040 | 9.240 | 9.176 | 2,360,700 |
| 2025-03-10 | 9.130 | 9.370 | 9.130 | 9.290 | 9.226 | 2,328,032 |
| 2025-03-07 | 9.180 | 9.310 | 9.120 | 9.160 | 9.096 | 2,115,300 |
| 2025-03-06 | 9.150 | 9.210 | 9.070 | 9.180 | 9.116 | 1,860,793 |
| 2025-03-05 | 9.170 | 9.170 | 8.980 | 9.070 | 9.007 | 1,538,800 |
| 2025-03-04 | 9.030 | 9.180 | 9.030 | 9.170 | 9.106 | 1,690,600 |
| 2025-03-03 | 9.010 | 9.210 | 9.000 | 9.100 | 9.037 | 2,242,100 |
| 2025-02-28 | 9.160 | 9.160 | 8.970 | 8.980 | 8.918 | 1,714,700 |
| 2025-02-27 | 9.230 | 9.290 | 9.030 | 9.170 | 9.106 | 2,412,100 |
| 2025-02-26 | 9.010 | 9.500 | 9.010 | 9.270 | 9.206 | 3,851,345 |
| 2025-02-25 | 9.060 | 9.120 | 9.020 | 9.030 | 8.967 | 1,747,805 |
| 2025-02-24 | 9.110 | 9.190 | 9.060 | 9.150 | 9.087 | 2,061,600 |
| 2025-02-21 | 9.120 | 9.120 | 8.990 | 9.030 | 8.967 | 1,706,100 |
| 2025-02-20 | 9.000 | 9.140 | 8.980 | 9.140 | 9.077 | 1,403,600 |
| 2025-02-19 | 8.930 | 9.040 | 8.830 | 9.010 | 8.947 | 1,388,505 |
| 2025-02-18 | 9.080 | 9.130 | 8.830 | 8.870 | 8.808 | 1,326,900 |
| 2025-02-17 | 8.940 | 9.100 | 8.920 | 9.100 | 9.037 | 1,691,600 |
| 2025-02-14 | 8.890 | 9.010 | 8.890 | 8.940 | 8.878 | 916,500 |
| 2025-02-13 | 9.110 | 9.150 | 8.930 | 8.930 | 8.868 | 1,527,700 |
| 2025-02-12 | 9.020 | 9.080 | 8.970 | 9.050 | 8.987 | 1,393,400 |
| 2025-02-11 | 9.120 | 9.120 | 8.980 | 9.030 | 8.967 | 1,766,900 |
| 2025-02-10 | 8.980 | 9.130 | 8.970 | 9.120 | 9.057 | 1,505,800 |
| 2025-02-07 | 9.000 | 9.070 | 8.910 | 9.000 | 8.938 | 1,513,800 |
| 2025-02-06 | 8.900 | 8.980 | 8.820 | 8.970 | 8.908 | 1,316,002 |
| 2025-02-05 | 8.840 | 8.910 | 8.780 | 8.880 | 8.818 | 960,700 |
| 2025-01-27 | 8.730 | 8.960 | 8.730 | 8.770 | 8.709 | 1,379,045 |
| 2025-01-24 | 8.690 | 8.760 | 8.610 | 8.730 | 8.669 | 1,015,371 |
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.