North Huajin Chemical Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 5.040 | 5.110 | 5.030 | 5.090 | 5.090 | 14,890,637 |
| 2025-10-17 | 5.120 | 5.160 | 5.010 | 5.020 | 5.020 | 17,840,900 |
| 2025-10-16 | 5.140 | 5.150 | 5.080 | 5.090 | 5.090 | 13,431,312 |
| 2025-10-15 | 5.120 | 5.160 | 5.090 | 5.150 | 5.150 | 15,135,661 |
| 2025-10-14 | 5.140 | 5.210 | 5.080 | 5.130 | 5.130 | 18,491,300 |
| 2025-10-13 | 5.100 | 5.140 | 5.000 | 5.130 | 5.130 | 21,362,252 |
| 2025-10-10 | 5.120 | 5.220 | 5.080 | 5.190 | 5.190 | 23,366,891 |
| 2025-10-09 | 5.130 | 5.150 | 5.090 | 5.130 | 5.130 | 15,618,100 |
| 2025-09-30 | 5.130 | 5.160 | 5.090 | 5.120 | 5.120 | 10,679,200 |
| 2025-09-29 | 5.160 | 5.170 | 5.020 | 5.130 | 5.130 | 16,430,100 |
| 2025-09-26 | 5.120 | 5.230 | 5.100 | 5.160 | 5.160 | 17,065,300 |
| 2025-09-25 | 5.150 | 5.240 | 5.110 | 5.120 | 5.120 | 13,449,930 |
| 2025-09-24 | 5.080 | 5.210 | 5.060 | 5.150 | 5.150 | 15,592,599 |
| 2025-09-23 | 5.150 | 5.150 | 4.970 | 5.060 | 5.060 | 20,927,171 |
| 2025-09-22 | 5.220 | 5.220 | 5.110 | 5.140 | 5.140 | 18,964,901 |
| 2025-09-19 | 5.200 | 5.260 | 5.170 | 5.220 | 5.220 | 14,683,179 |
| 2025-09-18 | 5.320 | 5.320 | 5.160 | 5.200 | 5.200 | 27,204,300 |
| 2025-09-17 | 5.320 | 5.350 | 5.270 | 5.320 | 5.320 | 16,228,007 |
| 2025-09-16 | 5.290 | 5.340 | 5.250 | 5.320 | 5.320 | 16,330,101 |
| 2025-09-15 | 5.310 | 5.330 | 5.250 | 5.290 | 5.290 | 14,642,628 |
| 2025-09-12 | 5.330 | 5.380 | 5.270 | 5.310 | 5.310 | 20,275,053 |
| 2025-09-11 | 5.260 | 5.370 | 5.210 | 5.330 | 5.330 | 22,217,913 |
| 2025-09-10 | 5.380 | 5.420 | 5.230 | 5.300 | 5.300 | 23,142,517 |
| 2025-09-09 | 5.340 | 5.450 | 5.280 | 5.370 | 5.370 | 34,517,090 |
| 2025-09-08 | 5.220 | 5.390 | 5.200 | 5.340 | 5.340 | 27,811,196 |
| 2025-09-05 | 5.130 | 5.220 | 5.100 | 5.200 | 5.200 | 14,743,200 |
| 2025-09-04 | 5.130 | 5.170 | 5.100 | 5.120 | 5.120 | 15,046,106 |
| 2025-09-03 | 5.200 | 5.270 | 5.120 | 5.130 | 5.130 | 17,928,100 |
| 2025-09-02 | 5.230 | 5.260 | 5.160 | 5.190 | 5.190 | 23,454,921 |
| 2025-09-01 | 5.270 | 5.300 | 5.190 | 5.230 | 5.230 | 24,628,900 |
| 2025-08-29 | 5.350 | 5.380 | 5.250 | 5.270 | 5.270 | 24,945,935 |
| 2025-08-28 | 5.290 | 5.350 | 5.220 | 5.350 | 5.350 | 26,233,068 |
| 2025-08-27 | 5.450 | 5.460 | 5.280 | 5.280 | 5.280 | 39,104,500 |
| 2025-08-26 | 5.380 | 5.570 | 5.340 | 5.450 | 5.450 | 47,561,465 |
| 2025-08-25 | 5.400 | 5.430 | 5.330 | 5.390 | 5.390 | 34,576,501 |
| 2025-08-22 | 5.430 | 5.440 | 5.320 | 5.410 | 5.410 | 24,833,261 |
| 2025-08-21 | 5.380 | 5.440 | 5.350 | 5.430 | 5.430 | 28,009,863 |
| 2025-08-20 | 5.300 | 5.380 | 5.280 | 5.370 | 5.370 | 26,199,472 |
| 2025-08-19 | 5.330 | 5.350 | 5.260 | 5.310 | 5.310 | 22,538,342 |
| 2025-08-18 | 5.320 | 5.420 | 5.270 | 5.330 | 5.330 | 27,130,794 |
| 2025-08-15 | 5.300 | 5.350 | 5.280 | 5.310 | 5.310 | 20,673,326 |
| 2025-08-14 | 5.480 | 5.490 | 5.270 | 5.300 | 5.300 | 30,082,919 |
| 2025-08-13 | 5.450 | 5.570 | 5.380 | 5.480 | 5.480 | 37,005,500 |
| 2025-08-12 | 5.410 | 5.500 | 5.370 | 5.480 | 5.480 | 22,671,902 |
| 2025-08-11 | 5.340 | 5.420 | 5.320 | 5.420 | 5.420 | 20,759,300 |
| 2025-08-08 | 5.340 | 5.370 | 5.280 | 5.330 | 5.330 | 14,616,100 |
| 2025-08-07 | 5.380 | 5.420 | 5.270 | 5.350 | 5.350 | 21,667,719 |
| 2025-08-06 | 5.290 | 5.360 | 5.270 | 5.340 | 5.340 | 15,507,469 |
| 2025-08-05 | 5.290 | 5.320 | 5.250 | 5.320 | 5.320 | 19,220,289 |
| 2025-08-04 | 5.240 | 5.290 | 5.200 | 5.280 | 5.280 | 14,903,800 |
| 2025-08-01 | 5.250 | 5.290 | 5.210 | 5.260 | 5.260 | 17,225,000 |
| 2025-07-31 | 5.340 | 5.350 | 5.220 | 5.230 | 5.230 | 24,355,175 |
| 2025-07-30 | 5.350 | 5.430 | 5.320 | 5.350 | 5.350 | 21,825,400 |
| 2025-07-29 | 5.500 | 5.520 | 5.290 | 5.370 | 5.370 | 39,516,301 |
| 2025-07-28 | 5.450 | 5.550 | 5.300 | 5.500 | 5.500 | 32,736,446 |
| 2025-07-25 | 5.530 | 5.570 | 5.410 | 5.450 | 5.450 | 26,812,515 |
| 2025-07-24 | 5.620 | 5.650 | 5.460 | 5.530 | 5.530 | 47,863,846 |
| 2025-07-23 | 5.780 | 5.850 | 5.550 | 5.670 | 5.670 | 58,779,199 |
| 2025-07-22 | 5.400 | 5.710 | 5.390 | 5.710 | 5.710 | 61,896,404 |
| 2025-07-21 | 5.150 | 5.480 | 5.150 | 5.440 | 5.440 | 69,323,429 |
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.