North Huajin Chemical Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.800 | 4.990 | 4.760 | 4.970 | 4.938 | 24,374,063 |
| 2024-04-23 | 4.830 | 4.880 | 4.760 | 4.800 | 4.769 | 25,265,545 |
| 2024-04-22 | 5.370 | 5.390 | 4.820 | 4.830 | 4.799 | 59,167,878 |
| 2024-04-19 | 5.030 | 5.390 | 5.000 | 5.360 | 5.325 | 49,807,115 |
| 2024-04-18 | 4.860 | 5.090 | 4.820 | 5.050 | 5.017 | 50,956,885 |
| 2024-04-17 | 4.800 | 4.960 | 4.770 | 4.910 | 4.878 | 67,774,213 |
| 2024-04-16 | 4.930 | 5.220 | 4.930 | 4.930 | 4.898 | 67,725,532 |
| 2024-04-15 | 5.970 | 5.970 | 5.480 | 5.480 | 5.445 | 75,329,038 |
| 2024-04-12 | 5.520 | 6.090 | 5.450 | 6.090 | 6.051 | 47,824,585 |
| 2024-04-11 | 5.450 | 5.630 | 5.410 | 5.540 | 5.504 | 16,498,500 |
| 2024-04-10 | 5.560 | 5.610 | 5.430 | 5.470 | 5.435 | 13,260,946 |
| 2024-04-09 | 5.540 | 5.600 | 5.510 | 5.560 | 5.524 | 14,087,246 |
| 2024-04-08 | 5.520 | 5.740 | 5.520 | 5.550 | 5.514 | 22,185,392 |
| 2024-04-03 | 5.530 | 5.600 | 5.510 | 5.580 | 5.544 | 18,371,203 |
| 2024-04-02 | 5.310 | 5.580 | 5.310 | 5.530 | 5.494 | 23,501,766 |
| 2024-04-01 | 5.210 | 5.350 | 5.200 | 5.350 | 5.315 | 20,690,122 |
| 2024-03-29 | 5.130 | 5.210 | 5.100 | 5.210 | 5.176 | 7,648,160 |
| 2024-03-28 | 4.990 | 5.170 | 4.980 | 5.120 | 5.087 | 11,187,372 |
| 2024-03-27 | 5.140 | 5.180 | 5.000 | 5.010 | 4.978 | 11,393,842 |
| 2024-03-26 | 5.120 | 5.180 | 5.070 | 5.150 | 5.117 | 13,335,595 |
| 2024-03-25 | 5.200 | 5.230 | 5.120 | 5.120 | 5.087 | 15,156,190 |
| 2024-03-22 | 5.270 | 5.290 | 5.130 | 5.170 | 5.137 | 15,174,900 |
| 2024-03-21 | 5.260 | 5.300 | 5.230 | 5.260 | 5.226 | 11,940,934 |
| 2024-03-20 | 5.280 | 5.310 | 5.210 | 5.270 | 5.236 | 14,785,200 |
| 2024-03-19 | 5.280 | 5.340 | 5.250 | 5.260 | 5.226 | 15,206,700 |
| 2024-03-18 | 5.250 | 5.330 | 5.220 | 5.290 | 5.256 | 19,576,261 |
| 2024-03-15 | 5.150 | 5.250 | 5.090 | 5.240 | 5.206 | 13,878,221 |
| 2024-03-14 | 5.130 | 5.220 | 5.100 | 5.150 | 5.117 | 14,748,146 |
| 2024-03-13 | 5.120 | 5.170 | 5.060 | 5.140 | 5.107 | 14,503,038 |
| 2024-03-12 | 5.120 | 5.150 | 5.060 | 5.110 | 5.077 | 14,782,621 |
| 2024-03-11 | 5.130 | 5.150 | 5.060 | 5.120 | 5.087 | 11,836,510 |
| 2024-03-08 | 5.070 | 5.150 | 5.030 | 5.130 | 5.097 | 11,895,600 |
| 2024-03-07 | 5.080 | 5.190 | 5.050 | 5.070 | 5.037 | 14,384,800 |
| 2024-03-06 | 5.050 | 5.130 | 5.040 | 5.070 | 5.037 | 11,748,700 |
| 2024-03-05 | 5.100 | 5.120 | 5.030 | 5.060 | 5.027 | 14,745,300 |
| 2024-03-04 | 5.150 | 5.170 | 5.040 | 5.120 | 5.087 | 12,797,600 |
| 2024-03-01 | 5.100 | 5.180 | 5.070 | 5.150 | 5.117 | 18,762,300 |
| 2024-02-29 | 4.910 | 5.100 | 4.860 | 5.100 | 5.067 | 18,988,645 |
| 2024-02-28 | 5.080 | 5.220 | 4.920 | 4.930 | 4.898 | 24,749,659 |
| 2024-02-27 | 5.020 | 5.100 | 4.970 | 5.080 | 5.047 | 14,311,468 |
| 2024-02-26 | 5.070 | 5.130 | 5.000 | 5.030 | 4.997 | 14,175,100 |
| 2024-02-23 | 5.040 | 5.070 | 4.980 | 5.060 | 5.027 | 14,568,592 |
| 2024-02-22 | 4.980 | 5.060 | 4.950 | 5.020 | 4.988 | 11,892,300 |
| 2024-02-21 | 4.960 | 5.130 | 4.920 | 4.980 | 4.948 | 16,912,849 |
| 2024-02-20 | 5.020 | 5.020 | 4.910 | 4.970 | 4.938 | 17,169,551 |
| 2024-02-19 | 5.000 | 5.110 | 4.940 | 5.010 | 4.978 | 24,127,579 |
| 2024-02-08 | 4.670 | 4.980 | 4.660 | 4.930 | 4.898 | 30,721,100 |
| 2024-02-07 | 4.440 | 4.710 | 4.370 | 4.650 | 4.620 | 33,814,348 |
| 2024-02-06 | 4.130 | 4.490 | 4.030 | 4.420 | 4.391 | 43,859,929 |
| 2024-02-05 | 4.530 | 4.530 | 4.100 | 4.170 | 4.143 | 39,916,328 |
| 2024-02-02 | 4.870 | 4.930 | 4.390 | 4.560 | 4.530 | 50,652,259 |
| 2024-02-01 | 4.970 | 4.970 | 4.800 | 4.880 | 4.848 | 24,874,100 |
| 2024-01-31 | 5.270 | 5.290 | 4.990 | 5.020 | 4.988 | 25,709,243 |
| 2024-01-30 | 5.210 | 5.270 | 5.060 | 5.080 | 5.047 | 15,917,701 |
| 2024-01-29 | 5.360 | 5.440 | 5.240 | 5.270 | 5.236 | 17,172,610 |
| 2024-01-26 | 5.260 | 5.510 | 5.250 | 5.360 | 5.325 | 24,002,497 |
| 2024-01-25 | 4.930 | 5.260 | 4.900 | 5.250 | 5.216 | 17,361,721 |
| 2024-01-24 | 4.820 | 4.920 | 4.740 | 4.920 | 4.888 | 16,256,126 |
| 2024-01-23 | 4.740 | 4.820 | 4.670 | 4.810 | 4.779 | 15,024,469 |
| 2024-01-22 | 5.020 | 5.050 | 4.730 | 4.730 | 4.699 | 18,280,646 |
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.