North Huajin Chemical Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	4.450	4.480	4.310	4.380	4.380	34,244,297
2026-07-15	4.380	4.510	4.320	4.440	4.440	40,518,730
2026-07-14	4.290	4.490	4.270	4.420	4.420	54,192,227
2026-07-13	4.390	4.390	4.160	4.270	4.270	72,387,938
2026-07-10	4.010	4.120	3.910	4.060	4.060	28,342,561
2026-07-09	4.040	4.140	3.970	4.020	4.020	26,425,301
2026-07-08	4.120	4.180	4.030	4.050	4.050	25,499,100
2026-07-07	4.270	4.270	4.110	4.120	4.120	31,077,100
2026-07-06	4.070	4.320	4.040	4.270	4.270	49,374,500
2026-07-03	4.150	4.380	4.030	4.070	4.070	48,791,633
2026-07-02	4.040	4.230	3.970	4.150	4.150	53,105,062
2026-07-01	3.740	4.130	3.700	4.060	4.060	50,585,805
2026-06-30	3.800	3.810	3.690	3.750	3.750	25,537,150
2026-06-29	3.820	3.850	3.690	3.820	3.820	25,594,699
2026-06-26	3.950	3.960	3.810	3.830	3.830	22,543,881
2026-06-25	3.990	4.000	3.850	3.950	3.950	23,685,199
2026-06-24	4.030	4.090	3.960	3.990	3.990	20,388,408
2026-06-23	4.100	4.190	4.030	4.050	4.050	26,808,834
2026-06-22	3.980	4.110	3.900	4.110	4.110	27,389,748
2026-06-18	4.090	4.110	3.990	4.020	4.020	26,146,160
2026-06-17	4.310	4.320	4.060	4.130	4.130	45,446,320
2026-06-16	4.240	4.470	4.160	4.360	4.360	31,390,131
2026-06-15	4.280	4.380	4.220	4.250	4.250	20,587,500
2026-06-12	4.230	4.330	4.120	4.280	4.280	22,865,730
2026-06-11	4.270	4.310	4.160	4.230	4.230	16,882,100
2026-06-10	4.240	4.290	4.170	4.240	4.240	19,921,100
2026-06-09	4.430	4.440	4.140	4.260	4.260	31,390,443
2026-06-08	4.640	4.660	4.400	4.440	4.440	26,299,801
2026-06-05	4.610	4.730	4.580	4.630	4.630	24,475,990
2026-06-04	4.860	4.890	4.560	4.600	4.600	32,930,789
2026-06-03	4.750	4.960	4.660	4.860	4.860	51,907,680
2026-06-02	4.570	4.830	4.560	4.790	4.790	48,775,070
2026-06-01	4.400	4.580	4.390	4.560	4.560	27,868,000
2026-05-29	4.480	4.510	4.410	4.430	4.430	20,137,131
2026-05-28	4.520	4.590	4.450	4.500	4.500	17,634,699
2026-05-27	4.560	4.620	4.450	4.520	4.520	22,465,580
2026-05-26	4.570	4.590	4.510	4.570	4.570	23,671,500
2026-05-25	4.710	4.730	4.550	4.580	4.580	24,836,551
2026-05-22	4.740	4.760	4.620	4.710	4.710	19,643,939
2026-05-21	4.840	4.860	4.730	4.750	4.750	24,939,221
2026-05-20	4.870	4.980	4.850	4.860	4.860	19,863,430
2026-05-19	4.970	5.000	4.840	4.910	4.910	23,646,109
2026-05-18	5.020	5.030	4.890	4.970	4.970	31,639,500
2026-05-15	5.090	5.110	4.990	5.000	5.000	25,958,170
2026-05-14	5.100	5.150	5.070	5.080	5.080	22,493,240
2026-05-13	5.140	5.200	5.080	5.100	5.100	24,762,410
2026-05-12	5.170	5.230	5.070	5.140	5.140	41,136,289
2026-05-11	5.200	5.230	5.160	5.170	5.170	28,027,301
2026-05-08	5.200	5.240	5.150	5.200	5.200	30,009,881
2026-05-07	5.450	5.450	5.160	5.200	5.200	51,745,848
2026-05-06	5.690	5.690	5.410	5.480	5.480	57,047,328
2026-04-30	5.610	5.750	5.590	5.690	5.690	35,669,000
2026-04-29	5.510	5.640	5.490	5.610	5.610	37,565,512
2026-04-28	5.500	5.600	5.400	5.530	5.530	45,922,848
2026-04-27	5.460	5.500	5.370	5.490	5.490	26,381,740
2026-04-24	5.280	5.460	5.260	5.440	5.440	33,491,809
2026-04-23	5.230	5.340	5.140	5.290	5.290	29,660,850
2026-04-22	5.280	5.330	5.220	5.240	5.240	19,606,811
2026-04-21	5.280	5.330	5.200	5.290	5.290	17,983,199
2026-04-20	5.250	5.390	5.230	5.290	5.290	25,055,301

← NewerPage 2 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.