North Huajin Chemical Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.920 | 3.970 | 3.870 | 3.880 | 3.867 | 10,134,053 |
| 2024-07-22 | 3.950 | 3.950 | 3.890 | 3.920 | 3.907 | 7,350,101 |
| 2024-07-19 | 3.950 | 3.960 | 3.890 | 3.940 | 3.927 | 7,712,201 |
| 2024-07-18 | 3.970 | 3.980 | 3.900 | 3.970 | 3.957 | 8,358,835 |
| 2024-07-17 | 4.020 | 4.030 | 3.940 | 3.970 | 3.957 | 8,821,200 |
| 2024-07-16 | 4.050 | 4.060 | 3.980 | 4.000 | 3.987 | 7,870,149 |
| 2024-07-15 | 4.170 | 4.180 | 4.040 | 4.060 | 4.047 | 9,702,402 |
| 2024-07-12 | 4.160 | 4.200 | 4.100 | 4.140 | 4.126 | 8,308,700 |
| 2024-07-11 | 3.960 | 4.150 | 3.960 | 4.140 | 4.126 | 17,174,701 |
| 2024-07-10 | 3.960 | 3.990 | 3.900 | 3.910 | 3.897 | 8,860,570 |
| 2024-07-09 | 3.960 | 4.000 | 3.830 | 3.980 | 3.967 | 16,808,798 |
| 2024-07-08 | 4.040 | 4.050 | 3.940 | 3.960 | 3.947 | 17,073,910 |
| 2024-07-05 | 4.130 | 4.170 | 4.080 | 4.130 | 4.116 | 8,950,100 |
| 2024-07-04 | 4.260 | 4.260 | 4.110 | 4.140 | 4.126 | 9,332,900 |
| 2024-07-03 | 4.220 | 4.310 | 4.220 | 4.240 | 4.226 | 7,259,000 |
| 2024-07-02 | 4.230 | 4.260 | 4.200 | 4.240 | 4.226 | 9,263,340 |
| 2024-07-01 | 4.180 | 4.240 | 4.130 | 4.230 | 4.216 | 10,004,200 |
| 2024-06-28 | 4.160 | 4.260 | 4.160 | 4.190 | 4.176 | 9,901,100 |
| 2024-06-27 | 4.250 | 4.280 | 4.160 | 4.170 | 4.156 | 9,424,939 |
| 2024-06-26 | 4.180 | 4.280 | 4.130 | 4.270 | 4.256 | 8,229,240 |
| 2024-06-25 | 4.140 | 4.220 | 4.120 | 4.170 | 4.156 | 10,771,137 |
| 2024-06-24 | 4.260 | 4.260 | 4.110 | 4.120 | 4.106 | 13,941,400 |
| 2024-06-21 | 4.300 | 4.320 | 4.230 | 4.270 | 4.256 | 10,939,400 |
| 2024-06-20 | 4.410 | 4.450 | 4.280 | 4.300 | 4.286 | 13,215,172 |
| 2024-06-19 | 4.440 | 4.480 | 4.410 | 4.410 | 4.395 | 9,462,194 |
| 2024-06-18 | 4.380 | 4.460 | 4.380 | 4.420 | 4.391 | 11,131,617 |
| 2024-06-17 | 4.420 | 4.430 | 4.380 | 4.400 | 4.372 | 8,421,500 |
| 2024-06-14 | 4.400 | 4.440 | 4.370 | 4.440 | 4.411 | 8,825,838 |
| 2024-06-13 | 4.520 | 4.540 | 4.410 | 4.420 | 4.391 | 11,560,005 |
| 2024-06-12 | 4.410 | 4.550 | 4.400 | 4.520 | 4.491 | 11,945,204 |
| 2024-06-11 | 4.550 | 4.580 | 4.390 | 4.430 | 4.401 | 14,964,934 |
| 2024-06-07 | 4.460 | 4.570 | 4.430 | 4.560 | 4.530 | 16,112,700 |
| 2024-06-06 | 4.540 | 4.570 | 4.330 | 4.400 | 4.372 | 24,785,400 |
| 2024-06-05 | 4.710 | 4.720 | 4.530 | 4.540 | 4.511 | 23,865,864 |
| 2024-06-04 | 4.630 | 4.740 | 4.570 | 4.730 | 4.699 | 15,138,750 |
| 2024-06-03 | 4.790 | 4.800 | 4.620 | 4.640 | 4.610 | 18,356,629 |
| 2024-05-31 | 4.780 | 4.810 | 4.730 | 4.740 | 4.709 | 12,905,654 |
| 2024-05-30 | 4.840 | 4.860 | 4.750 | 4.780 | 4.749 | 17,397,506 |
| 2024-05-29 | 4.890 | 4.950 | 4.840 | 4.870 | 4.838 | 15,400,701 |
| 2024-05-28 | 4.920 | 4.930 | 4.880 | 4.910 | 4.878 | 12,281,500 |
| 2024-05-27 | 4.910 | 4.950 | 4.860 | 4.940 | 4.908 | 16,151,654 |
| 2024-05-24 | 4.880 | 4.970 | 4.860 | 4.910 | 4.878 | 16,034,957 |
| 2024-05-23 | 5.000 | 5.030 | 4.860 | 4.890 | 4.858 | 24,857,376 |
| 2024-05-22 | 5.050 | 5.110 | 4.990 | 5.040 | 5.007 | 19,874,792 |
| 2024-05-21 | 5.140 | 5.200 | 5.050 | 5.080 | 5.047 | 23,873,710 |
| 2024-05-20 | 5.110 | 5.230 | 5.090 | 5.170 | 5.137 | 29,113,760 |
| 2024-05-17 | 4.990 | 5.200 | 4.970 | 5.130 | 5.097 | 35,822,103 |
| 2024-05-16 | 4.970 | 5.060 | 4.970 | 4.990 | 4.958 | 27,412,197 |
| 2024-05-15 | 5.030 | 5.070 | 4.930 | 5.020 | 4.988 | 29,772,349 |
| 2024-05-14 | 4.940 | 5.140 | 4.900 | 5.010 | 4.978 | 58,217,453 |
| 2024-05-13 | 5.080 | 5.110 | 4.850 | 4.850 | 4.819 | 91,949,156 |
| 2024-05-10 | 5.700 | 5.700 | 5.340 | 5.380 | 5.345 | 132,851,164 |
| 2024-05-09 | 5.170 | 5.340 | 5.170 | 5.180 | 5.146 | 50,808,991 |
| 2024-05-08 | 5.460 | 5.470 | 5.080 | 5.130 | 5.097 | 65,231,628 |
| 2024-05-07 | 5.160 | 5.260 | 5.120 | 5.240 | 5.206 | 32,880,035 |
| 2024-05-06 | 4.940 | 5.210 | 4.940 | 5.180 | 5.146 | 42,019,532 |
| 2024-04-30 | 4.970 | 5.030 | 4.900 | 4.920 | 4.888 | 20,894,895 |
| 2024-04-29 | 4.930 | 5.010 | 4.790 | 4.990 | 4.958 | 31,938,223 |
| 2024-04-26 | 4.950 | 5.020 | 4.870 | 5.000 | 4.968 | 22,729,815 |
| 2024-04-25 | 4.930 | 5.070 | 4.920 | 4.930 | 4.898 | 26,360,563 |
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.