North Huajin Chemical Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	7.080	7.320	7.070	7.250	7.047	26,216,900
2023-01-30	7.220	7.250	7.160	7.210	7.009	36,488,238
2023-01-20	7.020	7.160	7.020	7.140	6.941	25,572,322
2023-01-19	6.920	7.120	6.880	7.050	6.853	18,901,240
2023-01-18	6.790	6.980	6.790	6.940	6.746	23,792,513
2023-01-17	6.790	6.840	6.730	6.790	6.600	16,732,278
2023-01-16	6.680	6.840	6.680	6.760	6.571	24,804,319
2023-01-13	6.730	6.810	6.610	6.670	6.484	18,465,374
2023-01-12	6.790	6.820	6.690	6.730	6.542	12,043,246
2023-01-11	6.800	6.830	6.690	6.790	6.600	18,225,211
2023-01-10	6.950	6.980	6.780	6.800	6.610	17,604,015
2023-01-09	6.950	7.020	6.880	6.960	6.766	16,036,295
2023-01-06	6.980	7.080	6.860	6.910	6.717	22,839,811
2023-01-05	7.000	7.030	6.870	7.010	6.814	20,848,325
2023-01-04	6.990	7.060	6.940	6.990	6.795	12,084,342
2023-01-03	6.850	7.060	6.740	7.030	6.834	17,190,974
2022-12-30	6.780	6.860	6.770	6.800	6.610	8,181,954
2022-12-29	6.900	6.900	6.770	6.780	6.591	13,934,095
2022-12-28	6.880	6.950	6.830	6.910	6.717	12,314,000
2022-12-27	6.890	6.960	6.860	6.900	6.707	9,979,848
2022-12-26	6.840	6.960	6.770	6.890	6.697	13,100,568
2022-12-23	6.880	6.900	6.680	6.740	6.552	17,537,387
2022-12-22	7.130	7.150	6.790	6.830	6.639	33,259,501
2022-12-21	7.160	7.220	7.020	7.070	6.872	17,030,326
2022-12-20	7.190	7.210	7.090	7.180	6.979	10,073,489
2022-12-19	7.250	7.270	7.140	7.180	6.979	11,721,090
2022-12-16	7.300	7.330	7.230	7.240	7.038	11,214,540
2022-12-15	7.450	7.470	7.290	7.320	7.115	12,728,195
2022-12-14	7.450	7.570	7.340	7.450	7.242	18,930,490
2022-12-13	7.580	7.580	7.380	7.430	7.222	18,525,467
2022-12-12	7.640	7.800	7.470	7.550	7.339	25,376,102
2022-12-09	7.860	7.960	7.600	7.710	7.495	34,525,525
2022-12-08	8.000	8.050	7.770	7.880	7.660	32,035,407
2022-12-07	8.630	8.630	7.800	7.940	7.718	78,785,256
2022-12-06	8.920	8.980	8.510	8.670	8.428	32,972,125
2022-12-05	8.780	9.180	8.580	8.870	8.622	43,240,212
2022-12-02	8.240	8.980	8.240	8.720	8.476	60,758,462
2022-12-01	8.190	8.300	8.110	8.210	7.981	21,979,756
2022-11-30	8.170	8.420	8.120	8.230	8.000	21,300,378
2022-11-29	8.150	8.350	8.110	8.200	7.971	28,941,958
2022-11-28	8.270	8.440	7.910	8.230	8.000	35,529,391
2022-11-25	8.160	8.360	8.040	8.270	8.039	47,098,791
2022-11-24	7.920	8.320	7.880	8.170	7.942	37,960,339
2022-11-23	7.920	8.080	7.760	7.950	7.728	27,314,463
2022-11-22	7.980	8.250	7.890	7.950	7.728	37,727,305
2022-11-21	7.830	8.100	7.660	8.000	7.776	35,244,542
2022-11-18	7.720	8.150	7.610	7.860	7.640	58,083,421
2022-11-17	7.990	7.990	7.670	7.790	7.572	40,533,321
2022-11-16	7.580	8.240	7.500	8.020	7.796	53,994,046
2022-11-15	7.400	7.620	7.340	7.580	7.368	29,340,218
2022-11-14	7.640	7.890	7.310	7.400	7.193	37,390,587
2022-11-11	7.600	7.820	7.560	7.620	7.407	35,154,618
2022-11-10	7.360	7.660	7.190	7.470	7.261	30,515,187
2022-11-09	7.360	7.600	7.280	7.330	7.125	30,354,083
2022-11-08	7.660	7.800	7.520	7.590	7.378	44,476,991
2022-11-07	7.160	7.660	7.080	7.580	7.368	48,245,535
2022-11-04	6.680	7.130	6.670	7.090	6.892	44,899,257
2022-11-03	6.580	6.810	6.530	6.710	6.523	28,992,675
2022-11-02	6.760	6.840	6.520	6.660	6.474	36,805,072
2022-11-01	6.720	6.800	6.410	6.790	6.600	36,377,735

← NewerPage 16 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.