North Huajin Chemical Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 5.050 | 5.120 | 4.990 | 5.020 | 4.988 | 12,060,173 |
| 2024-01-18 | 5.170 | 5.190 | 4.920 | 5.060 | 5.027 | 17,321,609 |
| 2024-01-17 | 5.290 | 5.300 | 5.150 | 5.150 | 5.117 | 11,084,182 |
| 2024-01-16 | 5.400 | 5.430 | 5.220 | 5.290 | 5.256 | 17,055,939 |
| 2024-01-15 | 5.400 | 5.470 | 5.320 | 5.400 | 5.365 | 11,913,555 |
| 2024-01-12 | 5.470 | 5.540 | 5.410 | 5.420 | 5.385 | 13,232,300 |
| 2024-01-11 | 5.520 | 5.550 | 5.440 | 5.460 | 5.425 | 12,420,300 |
| 2024-01-10 | 5.540 | 5.560 | 5.480 | 5.520 | 5.484 | 9,543,200 |
| 2024-01-09 | 5.560 | 5.620 | 5.480 | 5.540 | 5.504 | 10,281,246 |
| 2024-01-08 | 5.730 | 5.730 | 5.550 | 5.560 | 5.524 | 9,310,829 |
| 2024-01-05 | 5.750 | 5.830 | 5.690 | 5.730 | 5.693 | 11,121,618 |
| 2024-01-04 | 5.770 | 5.860 | 5.740 | 5.790 | 5.753 | 11,670,089 |
| 2024-01-03 | 5.610 | 5.790 | 5.590 | 5.780 | 5.743 | 15,477,962 |
| 2024-01-02 | 5.490 | 5.670 | 5.480 | 5.610 | 5.574 | 14,872,255 |
| 2023-12-29 | 5.430 | 5.520 | 5.410 | 5.490 | 5.454 | 10,817,290 |
| 2023-12-28 | 5.400 | 5.480 | 5.350 | 5.460 | 5.425 | 13,387,370 |
| 2023-12-27 | 5.450 | 5.460 | 5.350 | 5.430 | 5.395 | 8,521,600 |
| 2023-12-26 | 5.520 | 5.530 | 5.400 | 5.420 | 5.385 | 6,195,700 |
| 2023-12-25 | 5.530 | 5.560 | 5.440 | 5.470 | 5.435 | 7,533,679 |
| 2023-12-22 | 5.550 | 5.550 | 5.450 | 5.510 | 5.474 | 8,808,910 |
| 2023-12-21 | 5.510 | 5.540 | 5.440 | 5.520 | 5.484 | 8,153,823 |
| 2023-12-20 | 5.600 | 5.630 | 5.530 | 5.540 | 5.504 | 8,707,471 |
| 2023-12-19 | 5.570 | 5.600 | 5.530 | 5.570 | 5.534 | 5,811,113 |
| 2023-12-18 | 5.680 | 5.680 | 5.530 | 5.560 | 5.524 | 10,853,346 |
| 2023-12-15 | 5.730 | 5.800 | 5.660 | 5.670 | 5.633 | 7,661,557 |
| 2023-12-14 | 5.680 | 5.770 | 5.660 | 5.720 | 5.683 | 8,436,829 |
| 2023-12-13 | 5.680 | 5.730 | 5.650 | 5.680 | 5.643 | 9,159,968 |
| 2023-12-12 | 5.720 | 5.740 | 5.630 | 5.710 | 5.673 | 8,885,819 |
| 2023-12-11 | 5.630 | 5.700 | 5.560 | 5.690 | 5.653 | 11,091,129 |
| 2023-12-08 | 5.740 | 5.760 | 5.620 | 5.630 | 5.594 | 9,771,003 |
| 2023-12-07 | 5.760 | 5.810 | 5.720 | 5.750 | 5.713 | 6,728,200 |
| 2023-12-06 | 5.730 | 5.830 | 5.680 | 5.800 | 5.762 | 6,326,200 |
| 2023-12-05 | 5.810 | 5.830 | 5.730 | 5.730 | 5.693 | 7,678,900 |
| 2023-12-04 | 5.790 | 5.870 | 5.770 | 5.830 | 5.792 | 10,449,351 |
| 2023-12-01 | 5.860 | 5.880 | 5.760 | 5.770 | 5.733 | 11,343,359 |
| 2023-11-30 | 5.900 | 5.900 | 5.810 | 5.840 | 5.802 | 8,367,643 |
| 2023-11-29 | 5.940 | 5.970 | 5.860 | 5.870 | 5.832 | 7,428,392 |
| 2023-11-28 | 5.920 | 5.950 | 5.820 | 5.940 | 5.902 | 6,984,400 |
| 2023-11-27 | 5.970 | 5.980 | 5.890 | 5.920 | 5.882 | 8,517,700 |
| 2023-11-24 | 6.000 | 6.040 | 5.940 | 5.960 | 5.921 | 6,418,300 |
| 2023-11-23 | 5.940 | 6.010 | 5.900 | 6.000 | 5.961 | 7,441,922 |
| 2023-11-22 | 5.950 | 6.000 | 5.930 | 5.940 | 5.902 | 6,562,285 |
| 2023-11-21 | 5.980 | 6.040 | 5.940 | 5.950 | 5.911 | 6,400,227 |
| 2023-11-20 | 5.960 | 6.000 | 5.930 | 5.980 | 5.941 | 6,742,850 |
| 2023-11-17 | 5.970 | 5.990 | 5.920 | 5.950 | 5.911 | 6,197,327 |
| 2023-11-16 | 5.980 | 6.010 | 5.940 | 5.980 | 5.941 | 7,390,200 |
| 2023-11-15 | 5.920 | 6.010 | 5.910 | 5.990 | 5.951 | 9,232,700 |
| 2023-11-14 | 5.950 | 5.960 | 5.880 | 5.900 | 5.862 | 7,024,150 |
| 2023-11-13 | 5.880 | 5.950 | 5.840 | 5.930 | 5.892 | 8,733,240 |
| 2023-11-10 | 5.850 | 5.880 | 5.790 | 5.870 | 5.832 | 6,456,101 |
| 2023-11-09 | 5.890 | 5.900 | 5.830 | 5.860 | 5.822 | 6,327,414 |
| 2023-11-08 | 5.930 | 5.930 | 5.830 | 5.850 | 5.812 | 5,714,300 |
| 2023-11-07 | 5.900 | 5.940 | 5.830 | 5.910 | 5.872 | 7,740,949 |
| 2023-11-06 | 5.860 | 5.900 | 5.850 | 5.900 | 5.862 | 12,465,558 |
| 2023-11-03 | 5.890 | 5.910 | 5.830 | 5.830 | 5.792 | 7,091,900 |
| 2023-11-02 | 5.910 | 5.930 | 5.840 | 5.870 | 5.832 | 9,338,185 |
| 2023-11-01 | 5.860 | 5.940 | 5.840 | 5.910 | 5.872 | 10,325,200 |
| 2023-10-31 | 5.770 | 5.860 | 5.770 | 5.850 | 5.812 | 10,488,802 |
| 2023-10-30 | 5.710 | 5.780 | 5.660 | 5.770 | 5.733 | 9,618,252 |
| 2023-10-27 | 5.600 | 5.720 | 5.540 | 5.690 | 5.653 | 11,173,457 |
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.