Huaxin Cement Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 22.000 | 23.140 | 21.510 | 22.850 | 22.850 | 15,064,229 |
| 2026-10-22 | 21.800 | 22.150 | 21.460 | 21.940 | 21.940 | 7,864,700 |
| 2026-10-21 | 22.100 | 22.160 | 21.400 | 21.840 | 21.840 | 10,679,857 |
| 2026-10-20 | 22.300 | 22.360 | 21.600 | 22.040 | 22.040 | 10,571,478 |
| 2026-10-19 | 21.700 | 22.940 | 21.610 | 22.360 | 22.360 | 11,751,056 |
| 2026-10-16 | 21.180 | 22.300 | 20.910 | 21.780 | 21.780 | 12,030,829 |
| 2026-10-15 | 20.580 | 21.280 | 20.250 | 21.180 | 21.180 | 18,229,171 |
| 2026-10-14 | 21.510 | 22.050 | 20.550 | 20.700 | 20.700 | 17,857,226 |
| 2026-10-13 | 22.400 | 22.630 | 21.280 | 21.400 | 21.400 | 19,771,685 |
| 2026-10-12 | 23.600 | 23.720 | 22.210 | 22.490 | 22.490 | 14,256,866 |
| 2026-10-09 | 23.420 | 23.920 | 23.400 | 23.520 | 23.520 | 4,977,738 |
| 2026-10-08 | 23.800 | 24.000 | 22.860 | 23.650 | 23.650 | 10,366,734 |
| 2026-09-30 | 23.910 | 23.990 | 23.450 | 23.800 | 23.800 | 7,096,100 |
| 2026-09-29 | 23.520 | 23.980 | 23.350 | 23.800 | 23.800 | 7,656,014 |
| 2026-09-28 | 23.750 | 23.890 | 23.520 | 23.850 | 23.850 | 4,905,920 |
| 2026-09-24 | 23.690 | 23.960 | 23.410 | 23.750 | 23.750 | 7,111,676 |
| 2026-09-23 | 23.720 | 24.170 | 23.590 | 23.780 | 23.780 | 8,412,751 |
Page 1 of 1 · 17 trading days
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.