Huaxin Cement Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	17.800	17.850	16.450	16.450	16.450	130,725,925
2025-07-24	16.570	18.880	16.170	18.280	18.280	193,785,814
2025-07-23	17.440	17.440	17.310	17.440	17.440	134,073,019
2025-07-22	15.850	15.850	15.850	15.850	15.850	5,028,697
2025-07-21	14.410	14.410	14.410	14.410	14.410	11,200,236
2025-07-18	13.200	13.280	13.020	13.100	13.100	10,830,940
2025-07-17	13.330	13.380	13.040	13.180	13.180	10,340,530
2025-07-16	13.300	13.500	13.160	13.320	13.320	12,377,657
2025-07-15	13.500	13.660	13.190	13.250	13.250	23,049,446
2025-07-14	13.060	13.140	12.920	13.030	13.030	7,133,150
2025-07-11	13.020	13.140	12.860	12.980	12.980	12,299,354
2025-07-10	12.820	13.180	12.820	13.020	13.020	11,271,758
2025-07-09	12.760	13.130	12.660	12.850	12.850	16,998,966
2025-07-08	12.690	12.830	12.550	12.670	12.670	9,221,066
2025-07-07	12.500	12.880	12.450	12.710	12.710	16,693,561
2025-07-04	12.710	12.820	12.480	12.510	12.510	14,833,383
2025-07-03	12.390	12.780	12.250	12.650	12.650	25,416,580
2025-07-02	11.770	12.450	11.770	12.440	12.440	26,734,366
2025-07-01	11.840	11.860	11.740	11.790	11.790	5,293,479
2025-06-30	11.950	11.970	11.730	11.840	11.840	5,762,141
2025-06-27	11.850	11.970	11.830	11.940	11.940	5,431,620
2025-06-26	11.810	11.910	11.750	11.850	11.850	6,004,631
2025-06-25	11.710	11.830	11.700	11.810	11.810	6,926,680
2025-06-24	11.530	11.730	11.510	11.730	11.730	7,532,931
2025-06-23	11.550	11.580	11.350	11.500	11.500	5,302,955
2025-06-20	11.590	11.620	11.500	11.520	11.520	5,817,307
2025-06-19	12.080	12.110	11.900	11.930	11.930	7,678,512
2025-06-18	12.120	12.190	12.020	12.070	12.070	4,783,414
2025-06-17	12.090	12.170	12.040	12.150	12.150	5,377,440
2025-06-16	12.150	12.160	12.010	12.050	12.050	9,024,408
2025-06-13	12.230	12.240	12.020	12.070	12.070	10,489,157
2025-06-12	12.450	12.450	12.180	12.210	12.210	10,265,951
2025-06-11	12.310	12.500	12.310	12.450	12.450	6,419,651
2025-06-10	12.530	12.530	12.350	12.390	12.390	6,513,563
2025-06-09	12.570	12.570	12.360	12.480	12.480	9,808,666
2025-06-06	12.320	12.680	12.220	12.570	12.570	9,222,024
2025-06-05	12.280	12.370	12.140	12.320	12.320	8,396,048
2025-06-04	12.150	12.410	12.140	12.350	12.350	7,065,330
2025-06-03	12.280	12.330	12.120	12.150	12.150	8,156,553
2025-05-30	12.310	12.400	12.280	12.350	12.350	4,723,102
2025-05-29	12.280	12.380	12.230	12.320	12.320	5,415,800
2025-05-28	12.430	12.460	12.270	12.280	12.280	6,219,735
2025-05-27	12.450	12.540	12.390	12.400	12.400	5,123,087
2025-05-26	12.410	12.560	12.370	12.430	12.430	5,488,952
2025-05-23	12.680	12.690	12.430	12.430	12.430	6,602,640
2025-05-22	12.790	12.800	12.580	12.590	12.590	5,904,668
2025-05-21	12.560	12.880	12.560	12.750	12.750	9,674,149
2025-05-20	12.540	12.690	12.540	12.590	12.590	7,420,180
2025-05-19	12.400	12.650	12.380	12.570	12.570	8,263,860
2025-05-16	12.580	12.640	12.400	12.430	12.430	9,110,095
2025-05-15	12.420	12.590	12.400	12.540	12.540	7,474,295
2025-05-14	12.450	12.580	12.400	12.470	12.470	10,706,510
2025-05-13	12.280	12.510	12.220	12.490	12.490	15,339,885
2025-05-12	12.190	12.280	12.080	12.250	12.250	12,655,453
2025-05-09	12.200	12.240	12.090	12.160	12.160	8,937,080
2025-05-08	12.170	12.240	12.130	12.190	12.190	9,537,092
2025-05-07	12.280	12.300	12.100	12.170	12.170	12,426,841
2025-05-06	12.060	12.210	11.980	12.150	12.150	16,076,809
2025-04-30	12.700	12.700	11.890	12.010	12.010	31,003,680
2025-04-29	12.800	12.820	12.430	12.650	12.650	13,183,580

← NewerPage 6 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	0.5100 CNY
2022-06-14	1.0000 CNY
2021-06-17	1.0800 CNY
2020-07-08	1.2100 CNY
2019-06-03	1.6100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.