North Huajin Chemical Industries Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	5.700	5.730	5.530	5.620	5.584	18,629,400
2023-10-25	5.650	5.840	5.610	5.740	5.703	12,540,161
2023-10-24	5.510	5.660	5.510	5.650	5.613	8,353,696
2023-10-23	5.690	5.690	5.490	5.520	5.484	9,716,390
2023-10-20	5.680	5.770	5.660	5.700	5.663	7,966,002
2023-10-19	5.750	5.780	5.640	5.680	5.643	11,663,149
2023-10-18	6.060	6.070	5.770	5.780	5.743	17,269,912
2023-10-17	5.910	6.030	5.860	6.010	5.971	16,330,545
2023-10-16	5.910	5.960	5.820	5.880	5.842	18,619,452
2023-10-13	5.810	5.830	5.750	5.780	5.743	6,790,300
2023-10-12	5.830	5.900	5.800	5.840	5.802	8,291,201
2023-10-11	5.780	5.880	5.720	5.810	5.772	11,366,474
2023-10-10	5.790	5.840	5.730	5.750	5.713	10,110,400
2023-10-09	5.890	5.910	5.730	5.760	5.723	12,671,901
2023-09-28	5.930	5.950	5.870	5.890	5.852	6,674,999
2023-09-27	5.910	5.960	5.880	5.890	5.852	5,223,594
2023-09-26	5.980	6.010	5.910	5.910	5.872	7,799,197
2023-09-25	6.100	6.140	5.980	5.990	5.951	8,225,595
2023-09-22	6.060	6.120	6.030	6.100	6.060	6,316,252
2023-09-21	6.110	6.140	6.050	6.060	6.021	5,962,688
2023-09-20	6.130	6.180	6.090	6.110	6.070	5,366,680
2023-09-19	6.110	6.210	6.110	6.150	6.110	6,778,417
2023-09-18	6.130	6.150	6.060	6.120	6.080	6,964,639
2023-09-15	6.230	6.250	6.120	6.130	6.090	7,175,100
2023-09-14	6.140	6.250	6.120	6.170	6.130	11,645,450
2023-09-13	6.080	6.290	6.080	6.170	6.130	17,072,029
2023-09-12	6.010	6.120	6.010	6.100	6.060	8,497,600
2023-09-11	6.020	6.100	6.000	6.030	5.991	10,359,200
2023-09-08	6.060	6.100	6.020	6.030	5.991	5,826,900
2023-09-07	6.180	6.210	6.080	6.080	6.041	7,141,800
2023-09-06	6.180	6.200	6.120	6.180	6.140	6,647,058
2023-09-05	6.260	6.270	6.120	6.160	6.120	13,658,005
2023-09-04	5.930	6.310	5.930	6.250	6.210	33,526,906
2023-09-01	5.770	5.920	5.750	5.890	5.852	14,400,480
2023-08-31	5.810	5.860	5.720	5.730	5.693	13,037,363
2023-08-30	5.970	5.980	5.780	5.780	5.743	21,174,339
2023-08-29	6.050	6.090	5.940	5.960	5.921	14,257,195
2023-08-28	6.110	6.220	6.010	6.040	6.001	14,443,200
2023-08-25	5.930	6.020	5.750	5.880	5.842	10,403,352
2023-08-24	6.000	6.080	5.950	5.950	5.911	9,482,250
2023-08-23	6.040	6.100	6.010	6.010	5.971	6,826,088
2023-08-22	6.060	6.090	5.980	6.050	6.011	7,067,552
2023-08-21	6.090	6.160	6.030	6.050	6.011	7,713,517
2023-08-18	6.210	6.250	6.080	6.080	6.041	9,167,700
2023-08-17	6.160	6.230	6.120	6.220	6.180	7,891,800
2023-08-16	6.260	6.340	6.180	6.180	6.140	10,536,277
2023-08-15	6.310	6.330	6.220	6.300	6.259	8,255,641
2023-08-14	6.250	6.320	6.180	6.300	6.259	8,995,000
2023-08-11	6.450	6.460	6.270	6.270	6.229	10,915,789
2023-08-10	6.480	6.520	6.410	6.430	6.388	9,013,001
2023-08-09	6.450	6.460	6.370	6.390	6.349	5,802,001
2023-08-08	6.420	6.470	6.340	6.450	6.408	7,761,800
2023-08-07	6.480	6.500	6.370	6.410	6.368	8,167,664
2023-08-04	6.620	6.660	6.460	6.470	6.428	11,440,654
2023-08-03	6.570	6.600	6.520	6.560	6.518	6,685,381
2023-08-02	6.620	6.630	6.510	6.580	6.537	8,856,105
2023-08-01	6.510	6.660	6.490	6.620	6.577	14,304,984
2023-07-31	6.360	6.640	6.360	6.510	6.468	18,578,817
2023-07-28	6.310	6.390	6.240	6.360	6.319	9,201,297
2023-07-27	6.370	6.430	6.300	6.310	6.269	7,650,672

← NewerPage 13 of 21 · 1,212 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.