North Huajin Chemical Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	6.780	7.010	6.720	6.990	6.795	11,392,499
2023-04-25	6.850	6.920	6.700	6.800	6.610	14,455,492
2023-04-24	6.920	7.020	6.800	6.870	6.678	14,547,415
2023-04-21	7.060	7.130	6.930	6.950	6.756	18,470,305
2023-04-20	7.190	7.210	7.040	7.060	6.863	15,050,114
2023-04-19	7.290	7.340	7.170	7.210	7.009	11,849,117
2023-04-18	7.290	7.340	7.180	7.310	7.106	13,290,283
2023-04-17	7.060	7.350	6.910	7.300	7.096	32,729,040
2023-04-14	7.480	7.480	7.320	7.390	7.184	15,876,414
2023-04-13	7.360	7.550	7.330	7.430	7.222	20,854,864
2023-04-12	7.370	7.440	7.300	7.350	7.145	18,118,224
2023-04-11	7.470	7.470	7.330	7.380	7.174	15,194,582
2023-04-10	7.570	7.610	7.400	7.420	7.213	23,996,834
2023-04-07	7.400	7.680	7.390	7.620	7.407	27,843,778
2023-04-06	7.350	7.460	7.260	7.400	7.193	23,772,240
2023-04-04	7.560	7.590	7.350	7.360	7.154	35,782,983
2023-04-03	7.490	7.700	7.470	7.530	7.320	38,299,663
2023-03-31	7.800	7.800	7.410	7.440	7.232	49,868,859
2023-03-30	8.020	8.050	7.700	7.730	7.514	59,779,295
2023-03-29	9.560	9.560	7.980	8.390	8.156	119,830,999
2023-03-28	8.500	8.690	8.350	8.690	8.447	37,151,138
2023-03-27	8.570	8.660	7.540	7.900	7.679	51,011,213
2023-03-24	8.540	8.580	8.270	8.370	8.136	23,021,028
2023-03-23	8.420	8.660	8.210	8.610	8.369	20,675,271
2023-03-22	8.550	8.560	8.340	8.410	8.175	18,322,115
2023-03-21	8.320	8.630	8.070	8.580	8.340	44,286,836
2023-03-20	8.190	8.280	8.060	8.260	8.029	28,092,696
2023-03-17	7.940	8.200	7.930	8.160	7.932	31,308,451
2023-03-16	8.120	8.170	7.870	7.880	7.660	25,003,218
2023-03-15	7.770	8.170	7.770	8.170	7.942	42,639,350
2023-03-14	7.960	7.980	7.620	7.800	7.582	29,609,155
2023-03-13	7.970	8.240	7.710	8.080	7.854	45,492,695
2023-03-10	7.880	7.890	7.640	7.680	7.465	13,070,266
2023-03-09	8.010	8.090	7.820	7.860	7.640	14,732,252
2023-03-08	8.030	8.030	7.800	8.010	7.786	24,433,315
2023-03-07	8.000	8.290	7.970	8.090	7.864	43,593,491
2023-03-06	8.030	8.130	7.930	7.980	7.757	17,927,389
2023-03-03	8.000	8.060	7.880	8.020	7.796	19,249,232
2023-03-02	8.030	8.200	7.930	7.960	7.738	27,940,516
2023-03-01	7.950	8.100	7.900	7.990	7.767	28,392,384
2023-02-28	7.890	8.170	7.890	7.990	7.767	35,126,885
2023-02-27	7.810	7.820	7.640	7.670	7.456	18,024,251
2023-02-24	7.770	7.820	7.670	7.800	7.582	17,961,982
2023-02-23	7.860	7.900	7.700	7.790	7.572	14,934,958
2023-02-22	7.820	7.950	7.750	7.850	7.631	17,501,018
2023-02-21	7.940	7.990	7.770	7.880	7.660	25,750,034
2023-02-20	7.450	8.080	7.380	7.940	7.718	59,225,360
2023-02-17	7.360	7.500	7.340	7.380	7.174	18,056,962
2023-02-16	7.610	7.650	7.330	7.370	7.164	29,583,170
2023-02-15	7.660	7.840	7.530	7.590	7.378	41,404,001
2023-02-14	7.540	7.830	7.500	7.690	7.475	48,096,824
2023-02-13	7.120	7.540	7.070	7.520	7.310	52,301,978
2023-02-10	7.110	7.140	7.020	7.080	6.882	17,127,314
2023-02-09	7.130	7.150	7.080	7.100	6.902	16,764,859
2023-02-08	7.190	7.210	7.120	7.140	6.941	11,720,803
2023-02-07	7.230	7.250	7.120	7.140	6.941	11,785,321
2023-02-06	7.180	7.250	7.120	7.210	7.009	18,527,773
2023-02-03	7.200	7.240	7.060	7.180	6.979	16,642,756
2023-02-02	7.350	7.360	7.170	7.210	7.009	21,883,159
2023-02-01	7.240	7.350	7.220	7.350	7.145	19,084,469

← NewerPage 15 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.