North Huajin Chemical Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	6.810	6.870	6.640	6.720	6.532	29,247,141
2022-10-28	7.100	7.200	6.700	6.760	6.571	34,990,858
2022-10-27	7.460	7.480	6.970	7.120	6.921	50,879,209
2022-10-26	7.740	7.850	7.350	7.400	7.193	47,727,350
2022-10-25	7.690	7.940	7.510	7.690	7.475	58,159,592
2022-10-24	7.000	7.690	6.920	7.690	7.475	59,152,445
2022-10-21	6.800	7.030	6.780	6.990	6.795	21,279,870
2022-10-20	6.800	6.980	6.790	6.800	6.610	15,403,662
2022-10-19	6.980	7.080	6.870	6.890	6.697	17,859,667
2022-10-18	6.940	7.180	6.870	7.030	6.834	27,292,053
2022-10-17	6.970	7.010	6.690	6.970	6.775	27,059,669
2022-10-14	6.730	7.090	6.700	7.020	6.824	34,284,154
2022-10-13	6.970	6.980	6.660	6.710	6.523	27,567,169
2022-10-12	7.070	7.070	6.700	6.980	6.785	21,899,739
2022-10-11	7.080	7.150	6.850	7.020	6.824	22,151,868
2022-10-10	7.170	7.380	6.990	7.050	6.853	29,940,529
2022-09-30	6.950	7.220	6.810	7.120	6.921	42,158,461
2022-09-29	7.440	7.510	6.860	6.900	6.707	60,015,029
2022-09-28	7.570	7.850	7.330	7.360	7.154	26,887,725
2022-09-27	7.690	7.830	7.210	7.480	7.271	38,935,353
2022-09-26	7.920	8.150	7.640	7.730	7.514	29,084,409
2022-09-23	8.080	8.270	7.900	8.070	7.845	29,001,870
2022-09-22	8.030	8.200	7.770	8.100	7.874	28,632,555
2022-09-21	7.890	8.090	7.690	8.000	7.776	26,995,714
2022-09-20	7.600	8.070	7.570	7.940	7.718	34,353,823
2022-09-19	7.550	7.720	7.480	7.570	7.358	30,579,329
2022-09-16	7.930	8.120	7.610	7.680	7.465	41,307,959
2022-09-15	8.450	8.450	7.800	7.950	7.728	53,521,095
2022-09-14	8.190	8.530	7.990	8.430	8.194	58,121,382
2022-09-13	8.190	8.610	7.860	8.390	8.156	70,653,800
2022-09-09	8.250	8.480	8.100	8.190	7.961	49,427,350
2022-09-08	8.120	8.250	7.820	8.140	7.913	59,521,529
2022-09-07	7.870	8.640	7.810	8.140	7.913	109,663,805
2022-09-06	7.600	7.920	7.570	7.850	7.631	42,283,199
2022-09-05	7.560	7.810	7.550	7.650	7.436	25,147,464
2022-09-02	7.440	7.700	7.300	7.580	7.368	30,253,168
2022-09-01	7.100	7.580	7.080	7.500	7.290	43,087,468
2022-08-31	7.630	7.640	7.070	7.120	6.921	49,359,727
2022-08-30	7.820	8.000	7.570	7.610	7.397	48,444,990
2022-08-29	7.670	7.940	7.480	7.740	7.524	60,604,125
2022-08-26	7.800	8.000	7.510	7.600	7.388	77,709,669
2022-08-25	6.960	7.710	6.950	7.710	7.495	79,788,341
2022-08-24	7.040	7.320	6.870	7.010	6.814	56,459,314
2022-08-23	6.960	7.230	6.960	7.100	6.902	54,667,621
2022-08-22	7.060	7.240	6.840	7.050	6.853	47,772,139
2022-08-19	7.100	7.280	6.940	7.150	6.950	51,285,955
2022-08-18	8.010	8.010	6.980	7.100	6.902	84,571,897
2022-08-17	7.660	7.680	7.130	7.370	7.164	66,354,369
2022-08-16	7.170	7.940	6.930	7.500	7.290	153,123,782
2022-08-15	6.630	7.280	6.500	7.280	7.077	130,366,953
2022-08-12	6.030	6.620	5.990	6.620	6.435	84,756,395
2022-08-11	6.050	6.070	5.990	6.020	5.852	9,678,261
2022-08-10	5.980	6.060	5.930	5.980	5.813	14,639,580
2022-08-09	5.840	6.010	5.810	5.980	5.813	17,902,770
2022-08-08	5.720	5.870	5.710	5.860	5.696	9,934,049
2022-08-05	5.650	5.750	5.620	5.740	5.580	9,934,767
2022-08-04	5.660	5.700	5.620	5.660	5.502	10,201,718
2022-08-03	5.660	5.780	5.650	5.650	5.492	10,981,549
2022-08-02	5.840	5.850	5.570	5.690	5.531	19,954,535
2022-08-01	5.850	5.900	5.820	5.880	5.716	8,783,124

← NewerPage 17 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.