Hwaxin Environmental Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 9.480 | 9.480 | 9.270 | 9.390 | 9.325 | 2,757,953 |
| 2024-10-29 | 9.760 | 9.840 | 9.380 | 9.380 | 9.315 | 4,025,872 |
| 2024-10-28 | 9.620 | 9.740 | 9.540 | 9.720 | 9.653 | 3,251,100 |
| 2024-10-25 | 9.550 | 9.680 | 9.510 | 9.580 | 9.514 | 2,913,433 |
| 2024-10-24 | 9.550 | 9.630 | 9.400 | 9.500 | 9.434 | 2,304,074 |
| 2024-10-23 | 9.600 | 9.750 | 9.500 | 9.550 | 9.484 | 3,835,703 |
| 2024-10-22 | 9.540 | 9.680 | 9.430 | 9.620 | 9.553 | 4,556,941 |
| 2024-10-21 | 9.650 | 9.790 | 9.490 | 9.610 | 9.543 | 6,531,572 |
| 2024-10-18 | 8.800 | 9.980 | 8.800 | 9.650 | 9.583 | 9,516,775 |
| 2024-10-17 | 8.980 | 9.140 | 8.810 | 8.830 | 8.769 | 2,329,913 |
| 2024-10-16 | 8.860 | 9.040 | 8.780 | 8.890 | 8.828 | 2,107,403 |
| 2024-10-15 | 9.120 | 9.180 | 8.920 | 8.940 | 8.878 | 3,388,820 |
| 2024-10-14 | 9.130 | 9.230 | 8.890 | 9.230 | 9.166 | 3,569,888 |
| 2024-10-11 | 9.220 | 9.270 | 8.810 | 8.910 | 8.848 | 3,126,642 |
| 2024-10-10 | 9.290 | 9.530 | 9.070 | 9.280 | 9.216 | 4,279,063 |
| 2024-10-09 | 9.820 | 9.910 | 9.170 | 9.200 | 9.136 | 6,355,835 |
| 2024-10-08 | 10.980 | 10.980 | 9.570 | 10.140 | 10.070 | 11,591,081 |
| 2024-09-30 | 8.660 | 9.510 | 8.500 | 9.380 | 9.315 | 10,090,508 |
| 2024-09-27 | 8.150 | 8.500 | 8.120 | 8.400 | 8.342 | 4,369,736 |
| 2024-09-26 | 7.930 | 8.100 | 7.910 | 8.090 | 8.034 | 2,096,938 |
| 2024-09-25 | 7.950 | 8.090 | 7.900 | 7.960 | 7.905 | 3,127,403 |
| 2024-09-24 | 7.670 | 7.960 | 7.670 | 7.950 | 7.895 | 2,974,600 |
| 2024-09-23 | 7.680 | 7.720 | 7.600 | 7.700 | 7.647 | 775,221 |
| 2024-09-20 | 7.680 | 7.790 | 7.610 | 7.640 | 7.587 | 914,000 |
| 2024-09-19 | 7.510 | 7.710 | 7.510 | 7.690 | 7.637 | 1,102,300 |
| 2024-09-18 | 7.570 | 7.870 | 7.350 | 7.470 | 7.418 | 1,054,223 |
| 2024-09-13 | 7.760 | 7.790 | 7.540 | 7.550 | 7.498 | 873,900 |
| 2024-09-12 | 7.720 | 7.830 | 7.700 | 7.720 | 7.666 | 715,313 |
| 2024-09-11 | 7.760 | 7.850 | 7.700 | 7.740 | 7.686 | 620,900 |
| 2024-09-10 | 7.810 | 7.810 | 7.630 | 7.800 | 7.746 | 923,000 |
| 2024-09-09 | 7.700 | 7.810 | 7.660 | 7.760 | 7.706 | 1,023,900 |
| 2024-09-06 | 7.900 | 7.940 | 7.760 | 7.760 | 7.706 | 988,181 |
| 2024-09-05 | 7.790 | 7.910 | 7.780 | 7.870 | 7.815 | 1,207,499 |
| 2024-09-04 | 7.860 | 7.920 | 7.790 | 7.790 | 7.736 | 1,712,319 |
| 2024-09-03 | 7.890 | 8.080 | 7.720 | 7.950 | 7.895 | 3,527,403 |
| 2024-09-02 | 7.680 | 8.360 | 7.680 | 7.950 | 7.895 | 5,049,450 |
| 2024-08-30 | 7.670 | 7.840 | 7.630 | 7.700 | 7.647 | 1,258,000 |
| 2024-08-29 | 7.570 | 7.700 | 7.560 | 7.640 | 7.587 | 958,638 |
| 2024-08-28 | 7.550 | 7.770 | 7.550 | 7.640 | 7.587 | 1,031,499 |
| 2024-08-27 | 7.630 | 7.750 | 7.540 | 7.600 | 7.547 | 918,219 |
| 2024-08-26 | 7.520 | 7.730 | 7.460 | 7.690 | 7.637 | 1,051,719 |
| 2024-08-23 | 7.580 | 7.890 | 7.380 | 7.540 | 7.488 | 1,374,876 |
| 2024-08-22 | 7.750 | 7.810 | 7.560 | 7.580 | 7.527 | 1,204,983 |
| 2024-08-21 | 7.670 | 7.820 | 7.670 | 7.750 | 7.696 | 739,995 |
| 2024-08-20 | 7.960 | 8.010 | 7.730 | 7.730 | 7.676 | 1,808,033 |
| 2024-08-19 | 8.030 | 8.150 | 7.980 | 8.020 | 7.964 | 1,580,833 |
| 2024-08-16 | 8.000 | 8.010 | 7.900 | 7.920 | 7.865 | 1,277,000 |
| 2024-08-15 | 8.070 | 8.130 | 7.950 | 7.970 | 7.915 | 1,985,973 |
| 2024-08-14 | 8.140 | 8.320 | 8.030 | 8.090 | 8.034 | 2,749,900 |
| 2024-08-13 | 7.800 | 8.180 | 7.740 | 8.080 | 8.024 | 2,878,103 |
| 2024-08-12 | 8.040 | 8.220 | 7.860 | 7.920 | 7.865 | 2,796,803 |
| 2024-08-09 | 7.880 | 7.940 | 7.830 | 7.840 | 7.786 | 906,000 |
| 2024-08-08 | 7.870 | 7.910 | 7.770 | 7.840 | 7.786 | 1,042,370 |
| 2024-08-07 | 7.870 | 7.970 | 7.840 | 7.920 | 7.865 | 1,025,822 |
| 2024-08-06 | 7.890 | 7.970 | 7.800 | 7.880 | 7.825 | 1,349,022 |
| 2024-08-05 | 7.950 | 8.080 | 7.810 | 7.820 | 7.766 | 2,146,100 |
| 2024-08-02 | 8.070 | 8.180 | 8.010 | 8.010 | 7.954 | 1,731,515 |
| 2024-08-01 | 8.160 | 8.240 | 8.110 | 8.150 | 8.093 | 1,966,414 |
| 2024-07-31 | 8.090 | 8.190 | 7.940 | 8.160 | 8.103 | 3,269,470 |
| 2024-07-30 | 8.280 | 8.490 | 8.070 | 8.070 | 8.014 | 5,065,469 |
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.