North Huajin Chemical Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 5.140 | 5.170 | 5.090 | 5.150 | 5.150 | 25,360,600 |
| 2025-07-17 | 5.070 | 5.150 | 5.050 | 5.130 | 5.130 | 19,355,900 |
| 2025-07-16 | 5.100 | 5.130 | 5.020 | 5.060 | 5.060 | 24,420,100 |
| 2025-07-15 | 5.210 | 5.230 | 5.080 | 5.080 | 5.080 | 36,422,690 |
| 2025-07-14 | 5.350 | 5.370 | 5.250 | 5.280 | 5.280 | 27,218,887 |
| 2025-07-11 | 5.440 | 5.450 | 5.350 | 5.360 | 5.360 | 23,741,685 |
| 2025-07-10 | 5.460 | 5.510 | 5.400 | 5.430 | 5.430 | 16,994,614 |
| 2025-07-09 | 5.400 | 5.580 | 5.380 | 5.460 | 5.460 | 42,455,469 |
| 2025-07-08 | 5.340 | 5.380 | 5.280 | 5.350 | 5.350 | 19,775,833 |
| 2025-07-07 | 5.340 | 5.370 | 5.270 | 5.350 | 5.350 | 18,143,990 |
| 2025-07-04 | 5.470 | 5.470 | 5.340 | 5.360 | 5.360 | 21,560,765 |
| 2025-07-03 | 5.450 | 5.490 | 5.400 | 5.450 | 5.450 | 20,722,400 |
| 2025-07-02 | 5.580 | 5.600 | 5.400 | 5.460 | 5.460 | 30,974,527 |
| 2025-07-01 | 5.370 | 5.670 | 5.360 | 5.560 | 5.560 | 58,828,838 |
| 2025-06-30 | 5.620 | 5.680 | 5.300 | 5.390 | 5.390 | 66,596,134 |
| 2025-06-27 | 5.290 | 5.630 | 5.260 | 5.570 | 5.570 | 67,741,554 |
| 2025-06-26 | 5.250 | 5.440 | 5.230 | 5.260 | 5.260 | 33,984,484 |
| 2025-06-25 | 5.240 | 5.340 | 5.160 | 5.250 | 5.250 | 26,814,363 |
| 2025-06-24 | 5.150 | 5.260 | 5.030 | 5.230 | 5.230 | 31,111,798 |
| 2025-06-23 | 5.130 | 5.330 | 5.110 | 5.240 | 5.240 | 32,282,763 |
| 2025-06-20 | 5.560 | 5.560 | 5.060 | 5.080 | 5.080 | 65,560,572 |
| 2025-06-19 | 5.420 | 5.590 | 5.420 | 5.590 | 5.590 | 41,192,954 |
| 2025-06-18 | 5.520 | 5.570 | 5.410 | 5.410 | 5.392 | 17,947,050 |
| 2025-06-17 | 5.390 | 5.540 | 5.380 | 5.480 | 5.462 | 20,175,101 |
| 2025-06-16 | 5.410 | 5.510 | 5.400 | 5.420 | 5.402 | 22,279,400 |
| 2025-06-13 | 5.370 | 5.460 | 5.340 | 5.380 | 5.362 | 17,795,300 |
| 2025-06-12 | 5.500 | 5.530 | 5.280 | 5.340 | 5.322 | 27,539,900 |
| 2025-06-11 | 5.500 | 5.560 | 5.470 | 5.480 | 5.462 | 15,565,300 |
| 2025-06-10 | 5.520 | 5.570 | 5.410 | 5.500 | 5.482 | 16,440,160 |
| 2025-06-09 | 5.550 | 5.580 | 5.500 | 5.510 | 5.492 | 16,344,045 |
| 2025-06-06 | 5.530 | 5.600 | 5.420 | 5.540 | 5.522 | 15,241,693 |
| 2025-06-05 | 5.470 | 5.620 | 5.460 | 5.500 | 5.482 | 23,010,313 |
| 2025-06-04 | 5.390 | 5.530 | 5.360 | 5.480 | 5.462 | 16,798,377 |
| 2025-06-03 | 5.460 | 5.470 | 5.340 | 5.380 | 5.362 | 14,165,600 |
| 2025-05-30 | 5.420 | 5.490 | 5.360 | 5.470 | 5.452 | 13,434,541 |
| 2025-05-29 | 5.420 | 5.480 | 5.390 | 5.440 | 5.422 | 13,426,900 |
| 2025-05-28 | 5.570 | 5.610 | 5.340 | 5.430 | 5.412 | 24,801,800 |
| 2025-05-27 | 5.480 | 5.660 | 5.410 | 5.600 | 5.581 | 20,126,532 |
| 2025-05-26 | 5.590 | 5.610 | 5.470 | 5.490 | 5.472 | 23,493,018 |
| 2025-05-23 | 5.700 | 5.700 | 5.540 | 5.600 | 5.581 | 41,554,224 |
| 2025-05-22 | 5.610 | 5.630 | 5.400 | 5.400 | 5.382 | 23,365,400 |
| 2025-05-21 | 5.650 | 5.740 | 5.540 | 5.600 | 5.581 | 29,787,741 |
| 2025-05-20 | 5.300 | 5.650 | 5.270 | 5.610 | 5.591 | 49,564,153 |
| 2025-05-19 | 5.250 | 5.570 | 5.250 | 5.300 | 5.282 | 35,056,609 |
| 2025-05-16 | 5.270 | 5.310 | 5.200 | 5.250 | 5.233 | 13,910,285 |
| 2025-05-15 | 5.290 | 5.360 | 5.250 | 5.300 | 5.282 | 13,575,436 |
| 2025-05-14 | 5.360 | 5.430 | 5.210 | 5.330 | 5.312 | 18,698,436 |
| 2025-05-13 | 5.390 | 5.450 | 5.340 | 5.390 | 5.372 | 14,986,246 |
| 2025-05-12 | 5.250 | 5.380 | 5.210 | 5.370 | 5.352 | 16,909,221 |
| 2025-05-09 | 5.370 | 5.400 | 5.200 | 5.240 | 5.223 | 19,106,300 |
| 2025-05-08 | 5.450 | 5.500 | 5.360 | 5.370 | 5.352 | 18,119,028 |
| 2025-05-07 | 5.330 | 5.530 | 5.330 | 5.470 | 5.452 | 26,300,313 |
| 2025-05-06 | 5.300 | 5.350 | 5.230 | 5.310 | 5.292 | 17,756,252 |
| 2025-04-30 | 5.340 | 5.390 | 5.280 | 5.280 | 5.262 | 18,325,066 |
| 2025-04-29 | 5.350 | 5.490 | 5.280 | 5.400 | 5.382 | 26,453,322 |
| 2025-04-28 | 5.200 | 5.470 | 5.120 | 5.390 | 5.372 | 40,240,021 |
| 2025-04-25 | 5.280 | 5.370 | 5.170 | 5.220 | 5.203 | 24,913,403 |
| 2025-04-24 | 5.220 | 5.320 | 5.140 | 5.280 | 5.262 | 26,029,250 |
| 2025-04-23 | 4.980 | 5.370 | 4.960 | 5.220 | 5.203 | 36,362,451 |
| 2025-04-22 | 4.880 | 5.010 | 4.860 | 4.980 | 4.963 | 15,438,921 |
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.