North Huajin Chemical Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	7.180	7.310	6.930	7.110	6.679	25,454,428
2022-01-26	6.870	7.220	6.870	7.130	6.698	22,376,664
2022-01-25	7.210	7.220	6.740	6.790	6.379	19,351,985
2022-01-24	7.250	7.260	7.120	7.220	6.783	11,585,018
2022-01-21	7.480	7.530	7.180	7.210	6.773	22,893,428
2022-01-20	7.750	7.830	7.460	7.470	7.017	21,353,574
2022-01-19	7.800	8.100	7.730	7.750	7.280	19,735,608
2022-01-18	7.870	8.150	7.800	7.830	7.356	24,630,910
2022-01-17	7.800	7.890	7.620	7.870	7.393	16,787,549
2022-01-14	8.030	8.050	7.760	7.810	7.337	23,477,286
2022-01-13	7.760	8.470	7.740	8.020	7.534	46,678,013
2022-01-12	7.700	7.820	7.590	7.770	7.299	19,008,766
2022-01-11	7.750	7.790	7.650	7.680	7.215	16,201,137
2022-01-10	7.570	7.920	7.560	7.720	7.252	24,732,973
2022-01-07	7.660	7.790	7.540	7.630	7.168	23,574,076
2022-01-06	7.300	7.840	7.300	7.660	7.196	43,181,837
2022-01-05	7.320	7.350	7.190	7.340	6.895	15,964,128
2022-01-04	7.250	7.350	7.170	7.300	6.858	15,614,167
2021-12-31	7.160	7.330	7.040	7.280	6.839	19,720,250
2021-12-30	7.070	7.180	7.040	7.130	6.698	13,482,640
2021-12-29	7.090	7.160	7.040	7.070	6.642	12,721,700
2021-12-28	7.010	7.250	7.010	7.140	6.707	17,841,420
2021-12-27	7.020	7.120	6.890	6.970	6.548	20,255,140
2021-12-24	7.190	7.220	7.080	7.090	6.660	15,127,675
2021-12-23	7.070	7.200	7.070	7.130	6.698	14,009,744
2021-12-22	7.220	7.240	7.070	7.070	6.642	12,351,666
2021-12-21	7.080	7.160	7.010	7.150	6.717	10,877,412
2021-12-20	7.250	7.290	7.080	7.110	6.679	15,492,224
2021-12-17	7.420	7.420	7.260	7.320	6.876	15,832,550
2021-12-16	7.310	7.460	7.300	7.440	6.989	18,505,664
2021-12-15	7.370	7.370	7.210	7.300	6.858	20,065,341
2021-12-14	7.460	7.460	7.190	7.370	6.923	45,710,087
2021-12-13	7.040	7.740	7.010	7.490	7.036	80,168,251
2021-12-10	7.010	7.160	7.000	7.040	6.613	16,920,037
2021-12-09	7.070	7.280	7.010	7.050	6.623	29,421,130
2021-12-08	6.890	7.090	6.860	7.070	6.642	21,675,460
2021-12-07	7.080	7.080	6.760	6.870	6.454	30,968,929
2021-12-06	7.160	7.300	6.990	7.020	6.595	28,181,425
2021-12-03	7.170	7.230	7.070	7.120	6.689	18,138,485
2021-12-02	7.380	7.390	7.070	7.190	6.754	35,790,994
2021-12-01	7.440	7.510	7.250	7.340	6.895	30,526,527
2021-11-30	7.510	7.700	7.350	7.450	6.999	43,366,530
2021-11-29	7.380	7.700	7.150	7.500	7.046	66,941,489
2021-11-26	7.420	7.600	7.290	7.530	7.074	48,696,064
2021-11-25	7.620	7.740	7.300	7.390	6.942	58,799,731
2021-11-24	7.140	7.780	7.110	7.660	7.196	98,270,471
2021-11-23	6.740	7.340	6.720	7.340	6.895	59,770,991
2021-11-22	6.350	6.730	6.310	6.670	6.266	35,267,659
2021-11-19	6.150	6.460	6.030	6.370	5.984	31,319,227
2021-11-18	6.010	6.140	6.000	6.090	5.721	18,139,785
2021-11-17	5.920	6.050	5.900	6.040	5.674	14,365,242
2021-11-16	6.040	6.060	5.910	5.910	5.552	12,630,630
2021-11-15	6.060	6.080	5.960	6.040	5.674	15,062,940
2021-11-12	5.940	6.080	5.910	6.060	5.693	17,928,728
2021-11-11	5.880	5.960	5.850	5.930	5.571	18,101,806
2021-11-10	5.850	5.920	5.780	5.900	5.543	16,357,451
2021-11-09	5.780	5.910	5.720	5.890	5.533	17,150,203
2021-11-08	5.710	5.870	5.650	5.830	5.477	22,276,925
2021-11-05	5.940	5.940	5.690	5.700	5.355	19,116,516
2021-11-04	5.940	5.970	5.830	5.940	5.580	15,332,681

← NewerPage 20 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.