North Huajin Chemical Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	4.960	5.000	4.880	4.910	4.894	12,357,401
2025-04-18	5.020	5.060	4.920	4.960	4.944	11,194,700
2025-04-17	4.990	5.140	4.980	5.020	5.003	13,689,879
2025-04-16	5.060	5.240	4.960	5.020	5.003	22,501,920
2025-04-15	5.080	5.120	4.970	5.030	5.013	16,906,604
2025-04-14	4.920	5.110	4.850	5.090	5.073	34,698,338
2025-04-11	4.670	5.000	4.660	4.850	4.834	27,062,000
2025-04-10	4.610	4.950	4.600	4.690	4.674	27,875,417
2025-04-09	4.410	4.600	4.200	4.530	4.515	27,563,400
2025-04-08	4.480	4.500	4.250	4.480	4.465	39,772,317
2025-04-07	4.790	4.870	4.540	4.540	4.525	29,451,726
2025-04-03	5.070	5.340	5.000	5.040	5.023	43,467,100
2025-04-02	4.850	5.090	4.820	5.070	5.053	40,417,711
2025-04-01	4.600	4.940	4.600	4.860	4.844	40,911,619
2025-03-31	4.590	4.650	4.450	4.630	4.615	17,602,236
2025-03-28	4.770	4.780	4.580	4.590	4.575	32,021,497
2025-03-27	4.780	4.890	4.760	4.800	4.784	20,531,906
2025-03-26	4.690	4.960	4.690	4.840	4.824	34,385,016
2025-03-25	4.650	4.760	4.590	4.710	4.694	18,520,926
2025-03-24	4.710	4.760	4.570	4.640	4.625	18,603,456
2025-03-21	4.710	4.790	4.700	4.730	4.714	13,382,000
2025-03-20	4.700	4.770	4.690	4.730	4.714	9,829,500
2025-03-19	4.750	4.760	4.690	4.710	4.694	7,353,800
2025-03-18	4.780	4.790	4.720	4.740	4.724	10,699,939
2025-03-17	4.750	4.800	4.730	4.780	4.764	12,652,658
2025-03-14	4.710	4.760	4.660	4.750	4.734	14,690,000
2025-03-13	4.760	4.790	4.690	4.730	4.714	14,473,400
2025-03-12	4.740	4.830	4.690	4.760	4.744	17,488,251
2025-03-11	4.700	4.760	4.610	4.750	4.734	17,979,078
2025-03-10	4.710	4.800	4.700	4.730	4.714	14,352,655
2025-03-07	4.660	4.760	4.630	4.710	4.694	15,339,658
2025-03-06	4.630	4.720	4.560	4.670	4.655	15,447,459
2025-03-05	4.700	4.720	4.550	4.600	4.585	13,856,761
2025-03-04	4.690	4.720	4.640	4.690	4.674	12,874,948
2025-03-03	4.700	4.860	4.670	4.700	4.684	29,234,868
2025-02-28	4.780	5.030	4.670	4.680	4.664	31,161,152
2025-02-27	4.640	4.720	4.580	4.670	4.655	24,364,936
2025-02-26	4.450	4.720	4.430	4.700	4.684	33,394,631
2025-02-25	4.440	4.490	4.400	4.440	4.425	10,910,590
2025-02-24	4.490	4.550	4.430	4.460	4.445	15,695,926
2025-02-21	4.550	4.580	4.450	4.470	4.455	14,650,900
2025-02-20	4.530	4.580	4.480	4.550	4.535	10,323,866
2025-02-19	4.540	4.580	4.480	4.530	4.515	10,579,818
2025-02-18	4.590	4.610	4.510	4.520	4.505	10,741,614
2025-02-17	4.620	4.690	4.520	4.590	4.575	17,819,900
2025-02-14	4.700	4.730	4.600	4.630	4.615	14,437,400
2025-02-13	4.870	4.890	4.700	4.700	4.684	20,546,299
2025-02-12	4.730	4.940	4.720	4.870	4.854	23,841,846
2025-02-11	4.770	4.820	4.650	4.740	4.724	18,255,701
2025-02-10	4.520	4.860	4.520	4.780	4.764	31,309,150
2025-02-07	4.400	4.550	4.390	4.510	4.495	15,441,549
2025-02-06	4.330	4.410	4.290	4.400	4.385	10,832,700
2025-02-05	4.390	4.400	4.290	4.350	4.336	11,866,100
2025-01-27	4.330	4.480	4.330	4.350	4.336	12,854,900
2025-01-24	4.360	4.390	4.310	4.330	4.316	13,591,121
2025-01-23	4.380	4.450	4.340	4.340	4.326	13,040,340
2025-01-22	4.330	4.360	4.280	4.350	4.336	11,457,578
2025-01-21	4.410	4.480	4.320	4.360	4.346	18,349,223
2025-01-20	4.570	4.590	4.460	4.520	4.505	8,836,400
2025-01-17	4.560	4.600	4.510	4.540	4.525	8,129,500

← NewerPage 7 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.