Hwaxin Environmental Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8.720 | 8.860 | 8.690 | 8.690 | 8.630 | 1,271,900 |
| 2025-01-22 | 8.680 | 8.720 | 8.610 | 8.630 | 8.570 | 846,300 |
| 2025-01-21 | 8.830 | 8.910 | 8.660 | 8.680 | 8.620 | 1,030,800 |
| 2025-01-20 | 8.750 | 8.820 | 8.670 | 8.810 | 8.749 | 1,300,700 |
| 2025-01-17 | 8.630 | 8.740 | 8.630 | 8.690 | 8.630 | 1,011,100 |
| 2025-01-16 | 8.800 | 8.820 | 8.630 | 8.700 | 8.640 | 1,280,400 |
| 2025-01-15 | 8.700 | 8.780 | 8.670 | 8.700 | 8.640 | 943,977 |
| 2025-01-14 | 8.440 | 8.730 | 8.440 | 8.710 | 8.650 | 1,506,600 |
| 2025-01-13 | 8.320 | 8.450 | 8.160 | 8.400 | 8.342 | 1,523,500 |
| 2025-01-10 | 8.610 | 8.640 | 8.310 | 8.320 | 8.262 | 1,673,815 |
| 2025-01-09 | 8.460 | 8.680 | 8.460 | 8.600 | 8.540 | 1,024,300 |
| 2025-01-08 | 8.580 | 8.670 | 8.370 | 8.570 | 8.511 | 1,351,404 |
| 2025-01-07 | 8.490 | 8.670 | 8.450 | 8.600 | 8.540 | 1,344,632 |
| 2025-01-06 | 8.430 | 8.570 | 8.140 | 8.530 | 8.471 | 1,417,900 |
| 2025-01-03 | 8.820 | 8.830 | 8.410 | 8.420 | 8.362 | 1,635,115 |
| 2025-01-02 | 8.960 | 9.090 | 8.660 | 8.730 | 8.669 | 1,622,100 |
| 2024-12-31 | 9.190 | 9.240 | 8.960 | 8.960 | 8.898 | 1,394,600 |
| 2024-12-30 | 9.230 | 9.430 | 9.130 | 9.170 | 9.106 | 1,158,000 |
| 2024-12-27 | 9.220 | 9.410 | 9.210 | 9.320 | 9.255 | 1,430,100 |
| 2024-12-26 | 9.150 | 9.330 | 9.150 | 9.280 | 9.216 | 1,603,257 |
| 2024-12-25 | 9.210 | 9.290 | 9.030 | 9.210 | 9.146 | 1,811,800 |
| 2024-12-24 | 9.290 | 9.400 | 9.120 | 9.260 | 9.196 | 1,739,700 |
| 2024-12-23 | 9.680 | 9.690 | 9.180 | 9.200 | 9.136 | 2,837,704 |
| 2024-12-20 | 9.710 | 9.780 | 9.640 | 9.690 | 9.623 | 2,446,624 |
| 2024-12-19 | 9.490 | 10.150 | 9.370 | 9.700 | 9.633 | 3,595,823 |
| 2024-12-18 | 9.590 | 9.650 | 9.400 | 9.530 | 9.464 | 1,771,100 |
| 2024-12-17 | 10.000 | 10.010 | 9.510 | 9.520 | 9.454 | 3,353,348 |
| 2024-12-16 | 9.850 | 10.180 | 9.850 | 10.020 | 9.950 | 4,167,271 |
| 2024-12-13 | 10.010 | 10.040 | 9.830 | 9.850 | 9.782 | 2,674,100 |
| 2024-12-12 | 10.000 | 10.100 | 9.990 | 10.050 | 9.980 | 2,583,748 |
| 2024-12-11 | 9.930 | 10.010 | 9.800 | 10.010 | 9.941 | 2,458,700 |
| 2024-12-10 | 10.210 | 10.240 | 9.880 | 9.890 | 9.821 | 3,905,600 |
| 2024-12-09 | 9.990 | 10.090 | 9.880 | 9.990 | 9.921 | 2,857,800 |
| 2024-12-06 | 9.970 | 10.050 | 9.900 | 9.960 | 9.891 | 2,871,248 |
| 2024-12-05 | 9.920 | 9.990 | 9.870 | 9.970 | 9.901 | 2,526,071 |
| 2024-12-04 | 10.030 | 10.110 | 9.870 | 9.930 | 9.861 | 3,415,538 |
| 2024-12-03 | 10.330 | 10.330 | 9.910 | 10.070 | 10.000 | 6,203,677 |
| 2024-12-02 | 9.710 | 10.760 | 9.700 | 10.190 | 10.119 | 10,215,512 |
| 2024-11-29 | 9.610 | 9.750 | 9.550 | 9.710 | 9.643 | 2,053,300 |
| 2024-11-28 | 9.490 | 9.790 | 9.490 | 9.650 | 9.583 | 2,878,142 |
| 2024-11-27 | 9.370 | 9.480 | 9.110 | 9.480 | 9.414 | 2,139,507 |
| 2024-11-26 | 9.470 | 9.590 | 9.330 | 9.360 | 9.295 | 1,755,400 |
| 2024-11-25 | 9.360 | 9.570 | 9.360 | 9.500 | 9.434 | 2,308,407 |
| 2024-11-22 | 9.750 | 9.830 | 9.330 | 9.350 | 9.285 | 2,614,573 |
| 2024-11-21 | 9.700 | 9.950 | 9.670 | 9.770 | 9.702 | 2,805,519 |
| 2024-11-20 | 9.590 | 9.750 | 9.570 | 9.700 | 9.633 | 1,843,511 |
| 2024-11-19 | 9.440 | 9.570 | 9.360 | 9.570 | 9.504 | 1,737,169 |
| 2024-11-18 | 9.640 | 9.750 | 9.380 | 9.430 | 9.365 | 2,638,300 |
| 2024-11-15 | 9.750 | 9.790 | 9.540 | 9.560 | 9.494 | 3,532,262 |
| 2024-11-14 | 10.100 | 10.250 | 9.690 | 9.720 | 9.653 | 4,950,400 |
| 2024-11-13 | 9.830 | 10.010 | 9.740 | 9.940 | 9.871 | 3,563,116 |
| 2024-11-12 | 10.020 | 10.060 | 9.760 | 9.830 | 9.762 | 5,066,746 |
| 2024-11-11 | 10.000 | 10.080 | 9.840 | 10.010 | 9.941 | 4,845,176 |
| 2024-11-08 | 10.010 | 10.170 | 9.880 | 10.060 | 9.990 | 6,725,419 |
| 2024-11-07 | 9.800 | 10.050 | 9.700 | 10.010 | 9.941 | 6,202,120 |
| 2024-11-06 | 9.680 | 9.780 | 9.580 | 9.780 | 9.712 | 5,369,126 |
| 2024-11-05 | 9.580 | 9.690 | 9.470 | 9.680 | 9.613 | 4,981,308 |
| 2024-11-04 | 9.630 | 9.800 | 9.440 | 9.570 | 9.504 | 4,757,159 |
| 2024-11-01 | 9.560 | 9.920 | 9.310 | 9.630 | 9.563 | 7,967,308 |
| 2024-10-31 | 9.390 | 9.650 | 9.390 | 9.500 | 9.434 | 2,876,700 |
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.