North Huajin Chemical Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.560 | 4.600 | 4.510 | 4.540 | 4.525 | 8,129,500 |
| 2025-01-16 | 4.590 | 4.600 | 4.520 | 4.580 | 4.565 | 10,724,001 |
| 2025-01-15 | 4.520 | 4.550 | 4.450 | 4.500 | 4.485 | 8,559,700 |
| 2025-01-14 | 4.420 | 4.540 | 4.410 | 4.540 | 4.525 | 9,761,700 |
| 2025-01-13 | 4.310 | 4.420 | 4.300 | 4.420 | 4.405 | 10,234,962 |
| 2025-01-10 | 4.390 | 4.440 | 4.320 | 4.320 | 4.306 | 8,280,562 |
| 2025-01-09 | 4.360 | 4.430 | 4.350 | 4.380 | 4.365 | 8,844,200 |
| 2025-01-08 | 4.430 | 4.460 | 4.290 | 4.390 | 4.375 | 13,586,500 |
| 2025-01-07 | 4.460 | 4.490 | 4.360 | 4.450 | 4.435 | 10,966,100 |
| 2025-01-06 | 4.500 | 4.550 | 4.410 | 4.450 | 4.435 | 16,460,600 |
| 2025-01-03 | 4.650 | 4.720 | 4.500 | 4.520 | 4.505 | 11,826,981 |
| 2025-01-02 | 4.790 | 4.850 | 4.600 | 4.640 | 4.625 | 12,914,100 |
| 2024-12-31 | 4.870 | 4.920 | 4.780 | 4.790 | 4.774 | 10,426,600 |
| 2024-12-30 | 4.920 | 4.930 | 4.830 | 4.860 | 4.844 | 9,324,600 |
| 2024-12-27 | 4.890 | 4.990 | 4.860 | 4.910 | 4.894 | 12,596,768 |
| 2024-12-26 | 4.900 | 4.940 | 4.870 | 4.880 | 4.864 | 6,759,000 |
| 2024-12-25 | 4.950 | 4.960 | 4.830 | 4.920 | 4.904 | 10,524,322 |
| 2024-12-24 | 4.860 | 4.970 | 4.850 | 4.940 | 4.924 | 10,787,056 |
| 2024-12-23 | 4.950 | 4.960 | 4.830 | 4.860 | 4.844 | 14,077,358 |
| 2024-12-20 | 4.990 | 5.010 | 4.940 | 4.950 | 4.934 | 11,872,294 |
| 2024-12-19 | 5.080 | 5.110 | 4.960 | 5.010 | 4.993 | 18,880,200 |
| 2024-12-18 | 5.140 | 5.250 | 5.090 | 5.130 | 5.113 | 32,476,281 |
| 2024-12-17 | 5.070 | 5.090 | 4.950 | 4.960 | 4.944 | 17,261,693 |
| 2024-12-16 | 5.070 | 5.150 | 5.050 | 5.080 | 5.063 | 12,908,099 |
| 2024-12-13 | 5.320 | 5.320 | 5.080 | 5.080 | 5.063 | 35,625,306 |
| 2024-12-12 | 5.280 | 5.370 | 5.200 | 5.340 | 5.322 | 21,245,402 |
| 2024-12-11 | 5.160 | 5.330 | 5.140 | 5.280 | 5.262 | 17,872,710 |
| 2024-12-10 | 5.400 | 5.430 | 5.180 | 5.200 | 5.183 | 22,666,962 |
| 2024-12-09 | 5.310 | 5.400 | 5.200 | 5.230 | 5.213 | 15,236,300 |
| 2024-12-06 | 5.250 | 5.300 | 5.170 | 5.290 | 5.272 | 15,069,638 |
| 2024-12-05 | 5.190 | 5.240 | 5.130 | 5.240 | 5.223 | 12,502,701 |
| 2024-12-04 | 5.280 | 5.280 | 5.160 | 5.190 | 5.173 | 15,166,000 |
| 2024-12-03 | 5.400 | 5.410 | 5.230 | 5.310 | 5.292 | 20,006,643 |
| 2024-12-02 | 5.250 | 5.420 | 5.240 | 5.400 | 5.382 | 21,328,129 |
| 2024-11-29 | 5.210 | 5.370 | 5.100 | 5.250 | 5.233 | 22,389,695 |
| 2024-11-28 | 5.230 | 5.310 | 5.150 | 5.220 | 5.203 | 18,652,400 |
| 2024-11-27 | 5.210 | 5.240 | 4.980 | 5.220 | 5.203 | 31,510,361 |
| 2024-11-26 | 5.370 | 5.410 | 5.210 | 5.230 | 5.213 | 26,563,909 |
| 2024-11-25 | 5.320 | 5.460 | 5.240 | 5.400 | 5.382 | 38,517,520 |
| 2024-11-22 | 5.680 | 5.740 | 5.320 | 5.320 | 5.302 | 34,703,300 |
| 2024-11-21 | 5.830 | 5.880 | 5.620 | 5.670 | 5.651 | 32,420,894 |
| 2024-11-20 | 5.380 | 5.850 | 5.310 | 5.830 | 5.811 | 63,695,946 |
| 2024-11-19 | 5.360 | 5.400 | 5.160 | 5.400 | 5.382 | 35,176,605 |
| 2024-11-18 | 5.180 | 5.500 | 5.180 | 5.440 | 5.422 | 64,512,667 |
| 2024-11-15 | 5.110 | 5.210 | 5.020 | 5.090 | 5.073 | 27,075,094 |
| 2024-11-14 | 5.270 | 5.280 | 5.100 | 5.130 | 5.113 | 19,530,400 |
| 2024-11-13 | 5.290 | 5.330 | 5.120 | 5.260 | 5.243 | 25,194,256 |
| 2024-11-12 | 5.440 | 5.560 | 5.250 | 5.300 | 5.282 | 33,594,162 |
| 2024-11-11 | 5.650 | 5.650 | 5.380 | 5.440 | 5.422 | 48,330,331 |
| 2024-11-08 | 5.360 | 5.740 | 5.270 | 5.610 | 5.591 | 57,814,992 |
| 2024-11-07 | 5.180 | 5.400 | 5.110 | 5.330 | 5.312 | 31,159,357 |
| 2024-11-06 | 5.180 | 5.230 | 5.070 | 5.190 | 5.173 | 24,397,853 |
| 2024-11-05 | 5.100 | 5.230 | 5.100 | 5.150 | 5.133 | 34,550,954 |
| 2024-11-04 | 5.240 | 5.300 | 5.040 | 5.130 | 5.113 | 35,123,682 |
| 2024-11-01 | 5.350 | 5.540 | 5.220 | 5.260 | 5.243 | 39,424,369 |
| 2024-10-31 | 5.290 | 5.390 | 5.170 | 5.370 | 5.352 | 40,601,457 |
| 2024-10-30 | 5.330 | 5.480 | 5.250 | 5.310 | 5.292 | 37,421,457 |
| 2024-10-29 | 5.550 | 5.700 | 5.280 | 5.350 | 5.332 | 63,172,126 |
| 2024-10-28 | 5.400 | 5.650 | 5.280 | 5.610 | 5.591 | 70,715,703 |
| 2024-10-25 | 5.050 | 5.500 | 5.050 | 5.400 | 5.382 | 70,323,089 |
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.