Australia markets closed

Huaxin Cement Co., Ltd. (600801.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
14.04-0.22 (-1.54%)
At close: 03:00PM CST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 202414.2614.3613.9514.0414.046,344,931
25 June 202413.9014.3513.9014.2614.267,693,797
24 June 202414.2314.4913.9914.0714.0710,075,428
21 June 202413.3414.4413.3414.3014.3016,705,388
20 June 202413.3613.6113.3113.5513.557,745,463
19 June 202413.3713.3913.2413.3813.385,906,514
18 June 202413.4613.4713.2113.3513.357,485,980
18 June 20240.53 Dividend
17 June 202413.9314.0513.8214.0113.487,489,671
14 June 202413.9514.0313.8213.9313.406,375,604
13 June 202414.4514.5413.9514.0313.508,983,306
12 June 202414.6814.6814.4014.4213.874,856,866
11 June 202414.7614.8214.5614.6114.065,075,284
07 June 202414.7514.9014.6714.8014.245,297,971
06 June 202414.7614.9614.6114.7014.146,487,810
05 June 202415.1015.1414.7214.7414.187,129,134
04 June 202414.7115.1514.7015.0914.528,074,087
03 June 202414.7014.9614.6614.8214.266,770,432
31 May 202414.9515.1014.8114.8314.277,294,254
30 May 202414.9815.1514.8114.9214.366,458,394
29 May 202415.0015.1814.9014.9814.415,238,688
28 May 202415.4215.4715.0115.0814.515,874,901
27 May 202415.4015.6015.1315.3514.777,895,772
24 May 202415.5615.7715.3315.3614.787,408,240
23 May 202415.7815.8615.4815.6715.089,635,467
22 May 202415.8716.0915.8015.8715.278,156,500
21 May 202416.0216.0615.6515.7715.1711,501,337
20 May 202415.6715.7315.2815.5714.9813,270,872
17 May 202415.2415.6014.9915.5915.0015,436,838
16 May 202414.7915.4014.6515.2514.6717,063,954
15 May 202414.4314.9614.3814.7514.197,463,916
14 May 202414.7014.7514.4814.5313.984,359,924
13 May 202414.6114.8214.3014.6514.108,790,247
10 May 202414.2214.6814.1614.6014.059,117,181
09 May 202414.1214.3814.0514.1813.647,077,394
08 May 202414.2014.2714.0114.0413.514,118,611
07 May 202414.2014.2513.8514.2013.669,159,816
06 May 202414.0014.3513.9914.2413.709,227,970
30 Apr 202414.2314.2813.8813.9013.3711,584,178
29 Apr 202414.3614.5313.9314.3213.7817,086,860
26 Apr 202414.5914.8014.4114.7214.167,987,194
25 Apr 202414.4914.7214.4814.6514.104,514,364
24 Apr 202414.6714.6714.4014.5614.016,161,171
23 Apr 202414.7314.7714.3914.4913.949,186,644
22 Apr 202414.8315.0814.7014.7714.217,810,077
19 Apr 202414.6715.1314.6414.8514.298,111,539
18 Apr 202414.7315.0514.4914.7514.1910,511,060
17 Apr 202414.5014.7214.4614.6714.127,931,150
16 Apr 202414.7214.8814.4814.5514.009,787,595
15 Apr 202414.3714.8214.3714.6814.128,707,800
12 Apr 202414.6014.8914.4514.4713.929,675,665
11 Apr 202414.0614.8514.0614.7814.2218,623,732
10 Apr 202414.0914.2113.8813.9513.426,043,530
09 Apr 202413.9914.2213.9714.0913.565,556,816
08 Apr 202414.1514.3413.9914.0113.487,205,747
03 Apr 202414.0014.3413.9514.3013.768,045,057
02 Apr 202414.0414.0813.9514.0113.487,585,319
01 Apr 202413.6314.0513.6113.9913.4611,916,025
29 Mar 202413.3913.7113.3313.6613.148,319,406
28 Mar 202413.1913.4113.0813.1412.648,962,492
27 Mar 202413.4813.6313.2113.2412.746,465,400
26 Mar 202413.7513.7513.3213.4012.897,467,597
25 Mar 202413.1713.7813.1313.6013.0914,527,799
22 Mar 202413.2413.2713.0613.1612.666,341,732
21 Mar 202413.3813.3913.2213.2412.746,769,067
20 Mar 202413.3913.4413.2613.3412.847,258,430
19 Mar 202413.4313.5013.3313.3712.865,006,156
18 Mar 202413.6513.6513.4313.4712.966,164,048
15 Mar 202413.4313.5413.3713.5313.025,013,064
14 Mar 202413.6013.7313.3813.4412.938,278,775
13 Mar 202413.6013.7013.2313.5613.0512,833,884
12 Mar 202413.4313.8713.3913.7013.1811,653,456
11 Mar 202413.6413.6913.2313.4412.939,903,433
08 Mar 202413.4513.6113.4013.5913.085,057,243
07 Mar 202413.4713.8413.4313.5513.047,395,553
06 Mar 202413.6613.6913.3013.4612.957,766,740
05 Mar 202413.4913.6913.4013.6813.167,749,179
04 Mar 202413.6513.7213.3513.4912.987,203,149
01 Mar 202413.7213.8213.5113.6513.136,798,020
29 Feb 202413.3513.6713.3513.5713.069,219,021
28 Feb 202413.8013.8413.4613.5513.0410,904,915
27 Feb 202413.9114.0613.7113.8413.328,083,856
26 Feb 202413.9114.1013.8113.8413.328,551,823
23 Feb 202414.1614.2213.7613.9313.4011,265,688
22 Feb 202414.1514.2813.9314.1513.617,499,101
21 Feb 202414.0114.5313.8114.1513.6111,210,596
20 Feb 202413.5014.4913.5014.2013.6616,511,877
19 Feb 202414.6014.6413.5413.7013.1817,874,666
08 Feb 202414.2314.9914.1814.4713.9217,605,562
07 Feb 202413.4514.2313.4014.2313.6917,330,367
06 Feb 202412.9613.6412.8513.5913.0811,116,370
05 Feb 202412.8313.2812.6713.0912.5912,563,216
02 Feb 202413.2613.4212.7012.9612.4710,140,005
01 Feb 202413.0313.4312.9813.2512.7513,416,363
31 Jan 202412.7113.4512.6513.1512.6520,697,940
30 Jan 202412.8012.9712.6212.7812.3013,228,470
29 Jan 202412.5313.1312.5012.9312.4418,810,887
26 Jan 202412.3212.6812.3112.4712.008,139,000
25 Jan 202411.9412.3711.9012.3211.8511,323,330
24 Jan 202411.7011.9511.4311.9411.497,437,495
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...