North Huajin Chemical Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	5.940	5.940	5.860	5.860	5.696	9,024,641
2022-07-28	5.890	5.940	5.870	5.940	5.774	13,405,803
2022-07-27	5.830	5.880	5.820	5.860	5.696	8,153,336
2022-07-26	5.770	5.860	5.730	5.860	5.696	10,449,686
2022-07-25	5.750	5.810	5.720	5.740	5.580	7,494,429
2022-07-22	5.750	5.800	5.710	5.760	5.599	9,476,778
2022-07-21	5.800	5.810	5.740	5.770	5.609	8,419,360
2022-07-20	5.760	5.790	5.750	5.790	5.628	11,097,427
2022-07-19	5.700	5.760	5.680	5.760	5.599	8,741,771
2022-07-18	5.530	5.690	5.520	5.690	5.531	13,591,802
2022-07-15	5.700	5.710	5.520	5.530	5.375	14,501,591
2022-07-14	5.720	5.750	5.690	5.720	5.560	9,154,525
2022-07-13	5.660	5.730	5.660	5.720	5.560	7,532,959
2022-07-12	5.760	5.770	5.670	5.680	5.521	9,831,004
2022-07-11	5.780	5.830	5.700	5.740	5.580	9,205,039
2022-07-08	5.900	5.930	5.790	5.790	5.628	11,817,221
2022-07-07	5.840	5.890	5.820	5.880	5.716	6,972,100
2022-07-06	5.970	5.970	5.830	5.850	5.687	12,591,650
2022-07-05	5.950	6.030	5.920	6.030	5.862	15,380,250
2022-07-04	5.900	5.960	5.860	5.960	5.793	10,210,396
2022-07-01	5.940	5.950	5.870	5.890	5.725	11,053,165
2022-06-30	5.920	5.970	5.920	5.920	5.755	9,829,123
2022-06-29	6.010	6.010	5.930	5.930	5.764	13,979,214
2022-06-28	6.010	6.020	5.950	6.020	5.852	18,980,217
2022-06-27	5.960	6.020	5.940	6.000	5.832	11,154,592
2022-06-24	6.030	6.050	5.910	5.950	5.784	21,864,124
2022-06-23	6.000	6.050	5.970	6.040	5.871	9,421,639
2022-06-22	6.090	6.120	6.010	6.010	5.842	9,712,916
2022-06-21	6.200	6.200	6.050	6.080	5.910	13,316,963
2022-06-20	6.240	6.260	6.150	6.150	5.978	14,593,980
2022-06-17	6.280	6.320	6.170	6.260	6.085	13,771,603
2022-06-16	6.670	6.680	6.430	6.490	6.097	24,893,547
2022-06-15	6.780	6.830	6.690	6.700	6.294	18,639,086
2022-06-14	6.720	6.790	6.560	6.790	6.379	19,062,737
2022-06-13	6.710	6.830	6.660	6.760	6.350	16,885,772
2022-06-10	6.610	6.730	6.540	6.700	6.294	12,297,823
2022-06-09	6.590	6.720	6.560	6.650	6.247	15,839,897
2022-06-08	6.540	6.630	6.440	6.630	6.228	13,726,689
2022-06-07	6.510	6.590	6.420	6.520	6.125	9,706,816
2022-06-06	6.510	6.540	6.460	6.510	6.116	9,750,179
2022-06-02	6.520	6.530	6.450	6.460	6.069	8,029,879
2022-06-01	6.570	6.580	6.450	6.530	6.134	11,241,297
2022-05-31	6.570	6.620	6.500	6.530	6.134	11,909,453
2022-05-30	6.450	6.580	6.360	6.540	6.144	13,270,780
2022-05-27	6.380	6.510	6.290	6.400	6.012	16,720,161
2022-05-26	6.190	6.340	6.100	6.330	5.946	15,633,172
2022-05-25	6.030	6.180	5.980	6.150	5.777	8,100,162
2022-05-24	6.300	6.320	6.000	6.010	5.646	12,185,060
2022-05-23	6.200	6.280	6.180	6.280	5.899	10,245,001
2022-05-20	5.990	6.240	5.990	6.180	5.806	13,231,460
2022-05-19	5.970	6.010	5.900	6.010	5.646	8,339,475
2022-05-18	6.120	6.130	6.050	6.050	5.683	6,735,078
2022-05-17	6.120	6.170	6.060	6.120	5.749	7,608,409
2022-05-16	6.080	6.120	6.040	6.110	5.740	8,361,076
2022-05-13	6.000	6.070	5.950	6.050	5.683	10,329,752
2022-05-12	5.910	6.010	5.860	5.940	5.580	7,331,565
2022-05-11	5.930	6.040	5.900	5.920	5.561	11,134,689
2022-05-10	5.900	5.960	5.760	5.950	5.589	8,779,588
2022-05-09	5.920	5.990	5.910	5.970	5.608	6,003,065
2022-05-06	5.980	6.060	5.880	5.950	5.589	7,705,673

← NewerPage 18 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.