North Huajin Chemical Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	5.300	5.310	5.200	5.240	5.240	22,863,100
2026-04-16	5.260	5.330	5.230	5.280	5.280	18,740,590
2026-04-15	5.320	5.320	5.240	5.270	5.270	18,677,490
2026-04-14	5.380	5.380	5.240	5.320	5.320	25,823,449
2026-04-13	5.300	5.390	5.230	5.370	5.370	24,832,539
2026-04-10	5.330	5.420	5.290	5.320	5.320	18,171,730
2026-04-09	5.410	5.480	5.280	5.320	5.320	26,895,131
2026-04-08	5.320	5.450	5.260	5.430	5.430	31,100,949
2026-04-07	5.130	5.360	5.060	5.350	5.350	28,804,939
2026-04-03	5.320	5.330	5.110	5.130	5.130	26,557,939
2026-04-02	5.430	5.500	5.300	5.330	5.330	25,677,900
2026-04-01	5.390	5.500	5.360	5.410	5.410	28,770,119
2026-03-31	5.410	5.490	5.340	5.350	5.350	25,652,000
2026-03-30	5.480	5.570	5.310	5.420	5.420	37,470,820
2026-03-27	5.330	5.610	5.300	5.520	5.520	44,819,008
2026-03-26	5.340	5.460	5.330	5.360	5.360	28,741,900
2026-03-25	5.330	5.410	5.250	5.340	5.340	32,326,150
2026-03-24	5.350	5.410	5.160	5.350	5.350	37,024,441
2026-03-23	5.440	5.500	5.220	5.260	5.260	52,012,434
2026-03-20	5.680	5.740	5.570	5.570	5.570	30,423,301
2026-03-19	5.860	5.930	5.660	5.720	5.720	39,240,953
2026-03-18	5.850	5.880	5.680	5.780	5.780	39,581,398
2026-03-17	5.920	6.070	5.850	5.870	5.870	34,573,832
2026-03-16	6.140	6.270	5.920	5.940	5.940	48,369,422
2026-03-13	6.150	6.400	6.000	6.060	6.060	89,361,008
2026-03-12	5.780	6.050	5.740	5.980	5.980	81,095,477
2026-03-11	5.720	5.740	5.560	5.680	5.680	42,733,809
2026-03-10	5.650	5.810	5.640	5.740	5.740	53,388,719
2026-03-09	6.370	6.440	5.800	5.820	5.820	102,677,398
2026-03-06	6.050	6.150	5.960	6.110	6.110	54,521,672
2026-03-05	6.010	6.330	5.890	6.200	6.200	77,951,242
2026-03-04	6.610	6.610	6.010	6.150	6.150	95,930,281
2026-03-03	6.350	6.900	6.170	6.670	6.670	126,141,398
2026-03-02	6.300	6.430	6.110	6.330	6.330	88,718,797
2026-02-27	6.070	6.220	6.050	6.140	6.140	19,175,590
2026-02-26	6.110	6.160	6.020	6.070	6.070	25,239,359
2026-02-25	6.080	6.230	6.050	6.120	6.120	28,784,029
2026-02-24	5.930	6.130	5.930	6.070	6.070	31,038,480
2026-02-13	5.920	5.960	5.830	5.830	5.830	24,017,400
2026-02-12	6.000	6.090	5.930	5.960	5.960	20,877,561
2026-02-11	5.900	6.100	5.860	6.000	6.000	29,570,330
2026-02-10	5.980	5.980	5.880	5.890	5.890	18,253,400
2026-02-09	5.920	6.000	5.880	5.980	5.980	22,276,770
2026-02-06	5.770	5.970	5.680	5.880	5.880	27,663,801
2026-02-05	5.910	5.990	5.780	5.810	5.810	27,423,490
2026-02-04	5.810	5.950	5.770	5.930	5.930	32,665,600
2026-02-03	5.690	5.840	5.660	5.830	5.830	32,279,789
2026-02-02	5.980	6.000	5.630	5.650	5.650	52,298,820
2026-01-30	6.040	6.180	5.890	6.060	6.060	41,858,406
2026-01-29	6.120	6.200	5.960	6.080	6.080	44,013,633
2026-01-28	5.990	6.230	5.950	6.110	6.110	43,837,848
2026-01-27	6.090	6.180	5.880	5.950	5.950	44,973,992
2026-01-26	6.180	6.240	5.930	6.090	6.090	82,374,992
2026-01-23	5.920	6.280	5.920	6.080	6.080	114,984,000
2026-01-22	5.580	5.730	5.580	5.710	5.710	24,459,770
2026-01-21	5.600	5.630	5.530	5.610	5.610	19,218,000
2026-01-20	5.560	5.650	5.520	5.650	5.650	20,668,279
2026-01-19	5.500	5.570	5.470	5.550	5.550	23,590,100
2026-01-16	5.530	5.540	5.430	5.520	5.520	21,163,056
2026-01-15	5.520	5.570	5.470	5.530	5.530	16,775,638

← NewerPage 3 of 21 · 1,214 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.