Huaxin Cement Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	13.950	15.060	13.930	14.870	14.870	27,080,800
2024-10-29	14.020	14.280	13.660	14.080	14.080	20,365,802
2024-10-28	12.920	14.220	12.920	14.090	14.090	28,674,524
2024-10-25	12.970	13.250	12.970	13.200	13.200	7,700,609
2024-10-24	13.200	13.240	12.900	12.970	12.970	5,998,258
2024-10-23	12.940	13.340	12.940	13.200	13.200	11,930,896
2024-10-22	13.020	13.050	12.850	13.020	13.020	7,753,048
2024-10-21	13.090	13.260	12.840	13.060	13.060	11,397,003
2024-10-18	12.930	13.250	12.670	13.030	13.030	14,451,760
2024-10-17	13.360	13.450	12.930	13.010	13.010	18,062,310
2024-10-16	12.430	13.470	12.430	13.350	13.350	22,129,615
2024-10-15	12.930	13.050	12.600	12.600	12.600	12,715,862
2024-10-14	12.750	13.240	12.750	13.080	13.080	20,893,612
2024-10-11	12.830	12.860	12.310	12.400	12.400	10,748,555
2024-10-10	12.740	13.270	12.480	12.850	12.850	16,525,625
2024-10-09	13.430	13.480	12.570	12.710	12.710	26,763,432
2024-10-08	15.650	15.650	13.730	13.900	13.900	37,968,742
2024-09-30	13.500	14.230	13.300	14.230	14.230	37,325,457
2024-09-27	12.150	12.940	12.150	12.940	12.940	18,450,470
2024-09-26	10.900	11.760	10.850	11.760	11.760	16,912,763
2024-09-25	10.830	11.230	10.830	10.950	10.950	13,535,173
2024-09-24	10.280	10.780	10.270	10.760	10.760	13,214,622
2024-09-23	10.130	10.240	10.110	10.200	10.200	3,942,837
2024-09-20	10.230	10.250	10.030	10.170	10.170	5,749,900
2024-09-19	10.170	10.480	10.160	10.260	10.260	7,294,754
2024-09-18	10.100	10.200	9.910	10.160	10.160	6,674,319
2024-09-13	10.220	10.320	10.080	10.100	10.100	6,076,710
2024-09-12	10.410	10.500	10.200	10.220	10.220	8,139,453
2024-09-11	10.300	10.480	10.280	10.430	10.430	4,729,513
2024-09-10	10.570	10.570	10.260	10.390	10.390	5,600,023
2024-09-09	10.720	10.720	10.410	10.530	10.530	6,354,672
2024-09-06	11.090	11.140	10.660	10.670	10.670	11,022,844
2024-09-05	10.500	11.120	10.460	11.100	11.100	18,333,231
2024-09-04	10.390	10.650	10.290	10.490	10.490	12,027,624
2024-09-03	10.520	10.540	10.310	10.450	10.450	11,116,443
2024-09-02	10.700	10.730	10.370	10.540	10.540	11,106,080
2024-08-30	10.730	10.960	10.460	10.700	10.700	15,003,040
2024-08-29	10.620	10.780	10.380	10.730	10.730	13,165,419
2024-08-28	11.050	11.070	10.570	10.620	10.620	10,686,660
2024-08-27	11.370	11.370	10.970	11.010	11.010	7,861,553
2024-08-26	11.550	11.720	11.230	11.350	11.350	8,984,540
2024-08-23	11.500	11.590	11.310	11.440	11.440	8,006,920
2024-08-22	12.030	12.040	11.400	11.450	11.450	10,531,330
2024-08-21	12.840	12.840	11.900	11.960	11.960	17,434,003
2024-08-20	13.180	13.220	12.740	12.740	12.740	6,597,665
2024-08-19	13.380	13.590	13.130	13.150	13.150	6,296,330
2024-08-16	13.330	13.550	13.290	13.410	13.410	5,949,661
2024-08-15	13.570	13.730	13.350	13.360	13.360	5,505,420
2024-08-14	13.650	14.180	13.650	13.650	13.650	3,960,584
2024-08-13	13.700	13.910	13.630	13.870	13.870	2,140,908
2024-08-12	14.020	14.020	13.500	13.800	13.800	3,275,847
2024-08-09	13.890	13.980	13.720	13.720	13.720	3,707,095
2024-08-08	13.620	13.900	13.620	13.810	13.810	3,964,681
2024-08-07	13.880	13.890	13.580	13.670	13.670	3,885,966
2024-08-06	13.990	14.140	13.670	13.900	13.900	4,253,760
2024-08-05	14.200	14.360	13.980	14.020	14.020	4,454,322
2024-08-02	14.320	14.500	14.210	14.240	14.240	4,291,440
2024-08-01	14.660	14.740	14.350	14.370	14.370	4,522,513
2024-07-31	14.240	14.670	14.210	14.650	14.650	5,797,571
2024-07-30	14.040	14.290	14.000	14.240	14.240	3,016,976

← NewerPage 9 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.