North Huajin Chemical Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	6.270	6.360	6.260	6.340	6.299	7,155,917
2023-07-25	6.210	6.320	6.210	6.290	6.249	7,251,120
2023-07-24	6.190	6.210	6.140	6.160	6.120	4,535,552
2023-07-21	6.150	6.260	6.110	6.190	6.150	5,393,259
2023-07-20	6.190	6.250	6.110	6.140	6.100	7,467,600
2023-07-19	6.230	6.250	6.170	6.190	6.150	3,754,400
2023-07-18	6.220	6.250	6.130	6.230	6.190	6,711,002
2023-07-17	6.280	6.280	6.110	6.200	6.160	13,889,635
2023-07-14	6.330	6.370	6.250	6.330	6.289	9,280,776
2023-07-13	6.310	6.380	6.290	6.330	6.289	7,264,038
2023-07-12	6.390	6.390	6.300	6.310	6.269	5,127,800
2023-07-11	6.360	6.420	6.300	6.390	6.349	5,294,040
2023-07-10	6.330	6.380	6.300	6.330	6.289	5,240,974
2023-07-07	6.340	6.370	6.270	6.320	6.279	5,380,640
2023-07-06	6.370	6.370	6.270	6.330	6.289	7,662,934
2023-07-05	6.330	6.440	6.310	6.380	6.339	8,240,499
2023-07-04	6.350	6.380	6.300	6.330	6.289	7,035,819
2023-07-03	6.280	6.400	6.270	6.350	6.309	10,692,552
2023-06-30	6.200	6.360	6.170	6.290	6.249	16,487,308
2023-06-29	6.190	6.340	6.140	6.170	6.130	15,584,261
2023-06-28	6.060	6.210	6.000	6.200	6.160	13,224,713
2023-06-27	5.980	6.090	5.960	6.070	6.031	9,325,044
2023-06-26	6.000	6.030	5.930	5.950	5.911	8,358,204
2023-06-21	6.040	6.070	6.000	6.010	5.971	6,395,344
2023-06-20	6.060	6.090	6.000	6.040	6.001	7,226,900
2023-06-19	6.160	6.170	6.060	6.060	6.021	9,729,909
2023-06-16	6.060	6.230	6.050	6.180	6.140	13,384,108
2023-06-15	6.070	6.110	6.000	6.050	6.011	8,771,554
2023-06-14	6.060	6.100	5.980	6.080	6.041	9,090,449
2023-06-13	6.200	6.210	6.100	6.110	5.939	9,134,541
2023-06-12	6.220	6.240	6.150	6.190	6.017	7,203,623
2023-06-09	6.250	6.270	6.200	6.220	6.046	6,034,310
2023-06-08	6.270	6.320	6.240	6.250	6.075	5,371,472
2023-06-07	6.280	6.360	6.260	6.290	6.114	5,138,659
2023-06-06	6.440	6.450	6.270	6.280	6.105	8,783,311
2023-06-05	6.470	6.530	6.410	6.420	6.241	8,913,116
2023-06-02	6.360	6.500	6.350	6.460	6.280	9,900,583
2023-06-01	6.300	6.400	6.280	6.340	6.163	6,709,703
2023-05-31	6.350	6.370	6.260	6.340	6.163	7,759,547
2023-05-30	6.220	6.340	6.180	6.330	6.153	10,368,984
2023-05-29	6.230	6.300	6.220	6.250	6.075	9,758,769
2023-05-26	6.170	6.230	6.120	6.220	6.046	8,871,012
2023-05-25	6.130	6.200	6.090	6.190	6.017	10,158,061
2023-05-24	6.150	6.240	6.100	6.150	5.978	10,070,925
2023-05-23	6.330	6.370	6.150	6.150	5.978	17,769,883
2023-05-22	6.240	6.410	6.210	6.350	6.173	18,161,288
2023-05-19	6.360	6.370	6.250	6.270	6.095	15,844,529
2023-05-18	6.510	6.550	6.350	6.380	6.202	20,631,609
2023-05-17	6.630	6.660	6.480	6.510	6.328	17,455,715
2023-05-16	6.830	6.830	6.610	6.630	6.445	12,357,095
2023-05-15	6.700	6.800	6.640	6.790	6.600	14,692,943
2023-05-12	6.830	6.860	6.660	6.700	6.513	15,296,334
2023-05-11	6.920	6.920	6.820	6.850	6.659	11,371,208
2023-05-10	6.810	6.960	6.760	6.930	6.736	14,275,518
2023-05-09	6.970	7.010	6.800	6.810	6.620	17,792,632
2023-05-08	6.910	7.100	6.910	6.970	6.775	11,857,214
2023-05-05	7.030	7.050	6.870	6.910	6.717	11,493,848
2023-05-04	6.940	7.070	6.880	7.020	6.824	11,385,257
2023-04-28	6.900	7.000	6.890	6.990	6.795	9,592,765
2023-04-27	6.950	6.980	6.850	6.900	6.707	9,396,074

← NewerPage 14 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.