North Huajin Chemical Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.210 | 5.320 | 5.200 | 5.240 | 5.240 | 23,897,118 |
| 2026-10-15 | 5.270 | 5.290 | 5.140 | 5.180 | 5.180 | 28,253,324 |
| 2026-10-14 | 5.430 | 5.470 | 5.330 | 5.380 | 5.380 | 24,186,600 |
| 2026-10-13 | 5.340 | 5.470 | 5.280 | 5.410 | 5.410 | 28,298,432 |
| 2026-10-12 | 5.590 | 5.610 | 5.340 | 5.350 | 5.350 | 37,331,199 |
| 2026-10-09 | 5.590 | 5.670 | 5.480 | 5.620 | 5.620 | 38,229,363 |
| 2026-10-08 | 5.560 | 5.780 | 5.550 | 5.630 | 5.630 | 37,833,273 |
| 2026-09-30 | 5.510 | 5.600 | 5.500 | 5.550 | 5.550 | 25,529,180 |
| 2026-09-29 | 5.600 | 5.620 | 5.430 | 5.470 | 5.470 | 27,950,199 |
| 2026-09-28 | 5.600 | 5.670 | 5.520 | 5.620 | 5.620 | 35,337,258 |
| 2026-09-24 | 5.650 | 5.680 | 5.520 | 5.600 | 5.600 | 32,007,285 |
| 2026-09-23 | 5.640 | 5.710 | 5.580 | 5.650 | 5.650 | 37,663,043 |
| 2026-09-22 | 5.700 | 5.770 | 5.550 | 5.700 | 5.700 | 51,637,156 |
| 2026-09-21 | 5.400 | 5.810 | 5.370 | 5.750 | 5.750 | 61,701,012 |
| 2026-09-18 | 5.380 | 5.450 | 5.350 | 5.400 | 5.400 | 27,784,816 |
| 2026-09-17 | 5.380 | 5.440 | 5.300 | 5.410 | 5.410 | 29,456,279 |
| 2026-09-16 | 5.420 | 5.480 | 5.370 | 5.430 | 5.430 | 34,248,301 |
| 2026-09-15 | 5.420 | 5.480 | 5.280 | 5.400 | 5.400 | 42,958,293 |
| 2026-09-14 | 5.620 | 5.670 | 5.410 | 5.440 | 5.440 | 40,517,844 |
| 2026-09-11 | 5.850 | 5.920 | 5.510 | 5.580 | 5.580 | 70,985,672 |
| 2026-09-10 | 6.100 | 6.150 | 5.780 | 5.790 | 5.790 | 75,635,516 |
| 2026-09-09 | 6.150 | 6.150 | 5.870 | 5.960 | 5.960 | 80,940,797 |
| 2026-09-08 | 5.590 | 6.150 | 5.580 | 6.150 | 6.150 | 88,482,461 |
| 2026-09-07 | 5.750 | 5.760 | 5.570 | 5.590 | 5.590 | 52,911,641 |
| 2026-09-04 | 5.780 | 5.970 | 5.690 | 5.750 | 5.750 | 87,098,617 |
| 2026-09-03 | 5.850 | 6.220 | 5.820 | 5.840 | 5.840 | 107,998,023 |
| 2026-09-02 | 6.200 | 6.250 | 5.850 | 5.880 | 5.880 | 117,881,341 |
| 2026-09-01 | 5.860 | 6.180 | 5.760 | 6.010 | 6.010 | 150,813,766 |
| 2026-08-31 | 5.670 | 6.120 | 5.570 | 5.780 | 5.780 | 188,181,938 |
| 2026-08-28 | 5.150 | 5.570 | 5.150 | 5.570 | 5.570 | 98,089,562 |
| 2026-08-27 | 4.770 | 5.120 | 4.750 | 5.060 | 5.060 | 53,415,160 |
| 2026-08-26 | 4.650 | 4.810 | 4.630 | 4.800 | 4.800 | 34,064,141 |
| 2026-08-25 | 4.650 | 4.830 | 4.620 | 4.760 | 4.760 | 49,527,355 |
| 2026-08-24 | 4.710 | 4.800 | 4.580 | 4.660 | 4.660 | 48,330,070 |
| 2026-08-21 | 4.870 | 4.880 | 4.670 | 4.710 | 4.710 | 68,802,742 |
| 2026-08-20 | 4.900 | 5.110 | 4.780 | 4.870 | 4.870 | 105,893,633 |
| 2026-08-19 | 4.600 | 5.070 | 4.580 | 5.070 | 5.070 | 82,289,594 |
| 2026-08-18 | 4.610 | 4.660 | 4.580 | 4.610 | 4.610 | 18,189,980 |
| 2026-08-17 | 4.560 | 4.610 | 4.500 | 4.600 | 4.600 | 15,998,480 |
| 2026-08-14 | 4.550 | 4.600 | 4.520 | 4.570 | 4.570 | 13,182,102 |
| 2026-08-13 | 4.660 | 4.670 | 4.540 | 4.560 | 4.560 | 19,183,852 |
| 2026-08-12 | 4.630 | 4.690 | 4.600 | 4.670 | 4.670 | 19,440,752 |
| 2026-08-11 | 4.680 | 4.700 | 4.620 | 4.640 | 4.640 | 15,614,982 |
| 2026-08-10 | 4.570 | 4.700 | 4.560 | 4.660 | 4.660 | 21,786,961 |
| 2026-08-07 | 4.570 | 4.610 | 4.530 | 4.590 | 4.590 | 16,827,900 |
| 2026-08-06 | 4.520 | 4.600 | 4.510 | 4.580 | 4.580 | 20,090,713 |
| 2026-08-05 | 4.530 | 4.560 | 4.480 | 4.530 | 4.530 | 16,925,699 |
| 2026-08-04 | 4.630 | 4.640 | 4.530 | 4.550 | 4.550 | 19,325,352 |
| 2026-08-03 | 4.610 | 4.690 | 4.570 | 4.630 | 4.630 | 24,521,787 |
| 2026-07-31 | 4.600 | 4.660 | 4.590 | 4.630 | 4.630 | 21,213,400 |
| 2026-07-30 | 4.580 | 4.690 | 4.560 | 4.660 | 4.660 | 21,678,100 |
| 2026-07-29 | 4.560 | 4.660 | 4.540 | 4.620 | 4.620 | 27,444,793 |
| 2026-07-28 | 4.540 | 4.570 | 4.460 | 4.560 | 4.560 | 21,087,088 |
| 2026-07-27 | 4.450 | 4.580 | 4.370 | 4.550 | 4.550 | 24,243,381 |
| 2026-07-24 | 4.620 | 4.660 | 4.490 | 4.500 | 4.500 | 26,536,604 |
| 2026-07-23 | 4.560 | 4.640 | 4.510 | 4.630 | 4.630 | 29,116,598 |
| 2026-07-22 | 4.390 | 4.560 | 4.380 | 4.530 | 4.530 | 40,386,266 |
| 2026-07-21 | 4.450 | 4.500 | 4.370 | 4.390 | 4.390 | 33,958,621 |
| 2026-07-20 | 4.410 | 4.560 | 4.400 | 4.510 | 4.510 | 41,409,223 |
| 2026-07-17 | 4.380 | 4.490 | 4.370 | 4.410 | 4.410 | 36,328,473 |
Page 1 of 21 · 1,214 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-19 | 0.0180 CNY |
| 2024-06-19 | 0.0140 CNY |
| 2023-06-14 | 0.1320 CNY |
| 2022-06-17 | 0.2180 CNY |
| 2021-06-11 | 0.0790 CNY |
| 2020-05-19 | 0.2350 CNY |
| 2019-06-26 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.