North Huajin Chemical Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 5.500 | 5.550 | 5.430 | 5.520 | 5.520 | 27,673,468 |
| 2026-01-13 | 5.500 | 5.620 | 5.460 | 5.520 | 5.520 | 23,608,403 |
| 2026-01-12 | 5.500 | 5.520 | 5.420 | 5.520 | 5.520 | 26,242,560 |
| 2026-01-09 | 5.640 | 5.670 | 5.460 | 5.500 | 5.500 | 28,352,700 |
| 2026-01-08 | 5.520 | 5.670 | 5.460 | 5.590 | 5.590 | 29,879,422 |
| 2026-01-07 | 5.570 | 5.700 | 5.510 | 5.530 | 5.530 | 27,362,169 |
| 2026-01-06 | 5.380 | 5.640 | 5.350 | 5.590 | 5.590 | 50,635,097 |
| 2026-01-05 | 5.460 | 5.520 | 5.280 | 5.400 | 5.400 | 36,102,281 |
| 2025-12-31 | 5.350 | 5.370 | 5.240 | 5.350 | 5.350 | 24,896,116 |
| 2025-12-30 | 5.190 | 5.450 | 5.110 | 5.350 | 5.350 | 42,712,181 |
| 2025-12-29 | 5.170 | 5.220 | 5.120 | 5.170 | 5.170 | 24,377,610 |
| 2025-12-26 | 5.170 | 5.190 | 5.100 | 5.160 | 5.160 | 21,019,019 |
| 2025-12-25 | 5.150 | 5.220 | 5.130 | 5.140 | 5.140 | 22,737,011 |
| 2025-12-24 | 5.010 | 5.160 | 5.000 | 5.140 | 5.140 | 24,986,328 |
| 2025-12-23 | 5.050 | 5.060 | 4.990 | 5.020 | 5.020 | 10,630,700 |
| 2025-12-22 | 4.970 | 5.090 | 4.970 | 5.040 | 5.040 | 14,415,978 |
| 2025-12-19 | 4.940 | 4.980 | 4.930 | 4.980 | 4.980 | 10,522,952 |
| 2025-12-18 | 4.920 | 4.990 | 4.920 | 4.950 | 4.950 | 9,603,711 |
| 2025-12-17 | 4.940 | 4.950 | 4.820 | 4.940 | 4.940 | 17,189,101 |
| 2025-12-16 | 5.050 | 5.050 | 4.880 | 4.910 | 4.910 | 21,683,158 |
| 2025-12-15 | 5.040 | 5.080 | 5.020 | 5.050 | 5.050 | 10,988,596 |
| 2025-12-12 | 5.040 | 5.080 | 5.010 | 5.030 | 5.030 | 15,252,506 |
| 2025-12-11 | 5.090 | 5.100 | 5.030 | 5.030 | 5.030 | 10,745,946 |
| 2025-12-10 | 5.080 | 5.120 | 5.020 | 5.080 | 5.080 | 19,338,690 |
| 2025-12-09 | 5.150 | 5.160 | 5.050 | 5.080 | 5.080 | 17,394,627 |
| 2025-12-08 | 5.200 | 5.210 | 5.130 | 5.130 | 5.130 | 15,086,901 |
| 2025-12-05 | 5.140 | 5.210 | 5.130 | 5.190 | 5.190 | 13,777,687 |
| 2025-12-04 | 5.180 | 5.180 | 5.100 | 5.130 | 5.130 | 12,566,001 |
| 2025-12-03 | 5.170 | 5.210 | 5.120 | 5.180 | 5.180 | 15,136,347 |
| 2025-12-02 | 5.210 | 5.250 | 5.160 | 5.180 | 5.180 | 17,261,801 |
| 2025-12-01 | 5.270 | 5.300 | 5.190 | 5.210 | 5.210 | 21,488,514 |
| 2025-11-28 | 5.080 | 5.320 | 5.060 | 5.270 | 5.270 | 31,656,891 |
| 2025-11-27 | 5.060 | 5.120 | 5.050 | 5.070 | 5.070 | 11,573,586 |
| 2025-11-26 | 5.070 | 5.120 | 5.050 | 5.050 | 5.050 | 15,239,901 |
| 2025-11-25 | 5.120 | 5.130 | 5.070 | 5.090 | 5.090 | 15,672,700 |
| 2025-11-24 | 5.080 | 5.160 | 5.030 | 5.100 | 5.100 | 22,579,958 |
| 2025-11-21 | 5.310 | 5.320 | 5.040 | 5.050 | 5.050 | 35,512,311 |
| 2025-11-20 | 5.380 | 5.390 | 5.300 | 5.330 | 5.330 | 14,995,847 |
| 2025-11-19 | 5.380 | 5.410 | 5.320 | 5.390 | 5.390 | 17,878,378 |
| 2025-11-18 | 5.480 | 5.490 | 5.300 | 5.360 | 5.360 | 23,945,900 |
| 2025-11-17 | 5.470 | 5.540 | 5.430 | 5.490 | 5.490 | 25,996,681 |
| 2025-11-14 | 5.500 | 5.560 | 5.450 | 5.450 | 5.450 | 22,967,693 |
| 2025-11-13 | 5.370 | 5.520 | 5.330 | 5.500 | 5.500 | 32,184,487 |
| 2025-11-12 | 5.340 | 5.450 | 5.280 | 5.390 | 5.390 | 25,426,995 |
| 2025-11-11 | 5.280 | 5.350 | 5.240 | 5.340 | 5.340 | 19,651,898 |
| 2025-11-10 | 5.300 | 5.310 | 5.220 | 5.280 | 5.280 | 17,955,415 |
| 2025-11-07 | 5.180 | 5.350 | 5.170 | 5.260 | 5.260 | 33,745,766 |
| 2025-11-06 | 5.170 | 5.200 | 5.110 | 5.180 | 5.180 | 16,179,119 |
| 2025-11-05 | 5.100 | 5.210 | 5.080 | 5.150 | 5.150 | 25,073,646 |
| 2025-11-04 | 5.140 | 5.140 | 5.070 | 5.110 | 5.110 | 13,059,219 |
| 2025-11-03 | 5.080 | 5.140 | 5.040 | 5.130 | 5.130 | 15,464,323 |
| 2025-10-31 | 5.110 | 5.130 | 5.070 | 5.080 | 5.080 | 13,994,602 |
| 2025-10-30 | 5.150 | 5.180 | 5.070 | 5.120 | 5.120 | 23,142,900 |
| 2025-10-29 | 5.090 | 5.200 | 5.080 | 5.180 | 5.180 | 23,592,912 |
| 2025-10-28 | 5.080 | 5.140 | 5.060 | 5.100 | 5.100 | 15,873,700 |
| 2025-10-27 | 5.110 | 5.120 | 5.060 | 5.070 | 5.070 | 15,367,047 |
| 2025-10-24 | 5.160 | 5.170 | 5.070 | 5.080 | 5.080 | 19,952,531 |
| 2025-10-23 | 5.140 | 5.170 | 5.090 | 5.160 | 5.160 | 13,795,612 |
| 2025-10-22 | 5.170 | 5.200 | 5.140 | 5.170 | 5.170 | 13,813,000 |
| 2025-10-21 | 5.090 | 5.210 | 5.060 | 5.170 | 5.170 | 26,303,193 |
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.