North Huajin Chemical Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.900 | 5.300 | 4.860 | 5.120 | 5.103 | 91,692,895 |
| 2024-10-23 | 4.500 | 4.930 | 4.480 | 4.840 | 4.824 | 87,432,643 |
| 2024-10-22 | 4.470 | 4.520 | 4.360 | 4.480 | 4.465 | 23,572,476 |
| 2024-10-21 | 4.260 | 4.590 | 4.220 | 4.470 | 4.455 | 45,433,438 |
| 2024-10-18 | 4.160 | 4.300 | 4.130 | 4.240 | 4.226 | 33,078,879 |
| 2024-10-17 | 4.330 | 4.440 | 4.160 | 4.160 | 4.146 | 28,991,065 |
| 2024-10-16 | 4.210 | 4.400 | 4.200 | 4.340 | 4.326 | 35,265,134 |
| 2024-10-15 | 4.540 | 4.620 | 4.480 | 4.490 | 4.475 | 22,054,039 |
| 2024-10-14 | 4.400 | 4.620 | 4.390 | 4.580 | 4.565 | 30,186,278 |
| 2024-10-11 | 4.570 | 4.590 | 4.340 | 4.380 | 4.365 | 23,287,000 |
| 2024-10-10 | 4.470 | 4.720 | 4.440 | 4.550 | 4.535 | 26,808,790 |
| 2024-10-09 | 4.830 | 4.850 | 4.450 | 4.510 | 4.495 | 45,120,964 |
| 2024-10-08 | 5.250 | 5.260 | 4.800 | 4.940 | 4.924 | 61,743,510 |
| 2024-09-30 | 4.650 | 4.800 | 4.510 | 4.780 | 4.764 | 50,987,179 |
| 2024-09-27 | 4.410 | 4.500 | 4.340 | 4.410 | 4.395 | 31,350,900 |
| 2024-09-26 | 4.110 | 4.370 | 4.090 | 4.370 | 4.356 | 30,272,901 |
| 2024-09-25 | 4.130 | 4.230 | 4.100 | 4.120 | 4.106 | 18,758,371 |
| 2024-09-24 | 3.830 | 4.050 | 3.820 | 4.040 | 4.027 | 18,743,810 |
| 2024-09-23 | 3.800 | 3.850 | 3.760 | 3.820 | 3.807 | 6,730,770 |
| 2024-09-20 | 3.800 | 3.820 | 3.760 | 3.800 | 3.787 | 8,671,500 |
| 2024-09-19 | 3.660 | 3.820 | 3.650 | 3.800 | 3.787 | 14,470,476 |
| 2024-09-18 | 3.710 | 3.720 | 3.580 | 3.630 | 3.618 | 11,347,776 |
| 2024-09-13 | 3.730 | 3.760 | 3.680 | 3.690 | 3.678 | 6,156,877 |
| 2024-09-12 | 3.670 | 3.780 | 3.670 | 3.730 | 3.718 | 7,710,735 |
| 2024-09-11 | 3.690 | 3.730 | 3.650 | 3.660 | 3.648 | 9,924,135 |
| 2024-09-10 | 3.820 | 3.830 | 3.640 | 3.710 | 3.698 | 13,097,575 |
| 2024-09-09 | 3.750 | 3.810 | 3.710 | 3.790 | 3.777 | 8,395,500 |
| 2024-09-06 | 3.810 | 3.830 | 3.750 | 3.760 | 3.748 | 6,728,400 |
| 2024-09-05 | 3.810 | 3.860 | 3.790 | 3.820 | 3.807 | 6,238,800 |
| 2024-09-04 | 3.810 | 3.830 | 3.750 | 3.800 | 3.787 | 9,245,235 |
| 2024-09-03 | 3.890 | 3.930 | 3.830 | 3.840 | 3.827 | 11,548,900 |
| 2024-09-02 | 3.980 | 3.990 | 3.890 | 3.900 | 3.887 | 10,743,625 |
| 2024-08-30 | 3.940 | 4.030 | 3.900 | 3.980 | 3.967 | 11,409,800 |
| 2024-08-29 | 3.850 | 3.960 | 3.820 | 3.940 | 3.927 | 9,526,100 |
| 2024-08-28 | 3.880 | 3.940 | 3.810 | 3.870 | 3.857 | 7,796,004 |
| 2024-08-27 | 3.940 | 3.980 | 3.880 | 3.900 | 3.887 | 7,115,000 |
| 2024-08-26 | 3.870 | 4.000 | 3.870 | 3.940 | 3.927 | 9,091,300 |
| 2024-08-23 | 3.900 | 3.920 | 3.850 | 3.880 | 3.867 | 4,812,840 |
| 2024-08-22 | 3.950 | 3.980 | 3.880 | 3.890 | 3.877 | 6,100,238 |
| 2024-08-21 | 3.970 | 3.990 | 3.930 | 3.950 | 3.937 | 5,247,010 |
| 2024-08-20 | 4.070 | 4.070 | 3.960 | 3.980 | 3.967 | 7,911,500 |
| 2024-08-19 | 4.050 | 4.110 | 4.040 | 4.070 | 4.057 | 4,700,706 |
| 2024-08-16 | 4.160 | 4.160 | 4.050 | 4.050 | 4.037 | 6,349,300 |
| 2024-08-15 | 4.100 | 4.180 | 4.060 | 4.120 | 4.106 | 7,076,700 |
| 2024-08-14 | 4.180 | 4.190 | 4.090 | 4.100 | 4.086 | 5,724,500 |
| 2024-08-13 | 4.150 | 4.190 | 4.100 | 4.170 | 4.156 | 5,418,356 |
| 2024-08-12 | 4.200 | 4.210 | 4.110 | 4.140 | 4.126 | 6,620,938 |
| 2024-08-09 | 4.110 | 4.230 | 4.110 | 4.180 | 4.166 | 11,761,000 |
| 2024-08-08 | 4.060 | 4.120 | 4.060 | 4.100 | 4.086 | 9,234,140 |
| 2024-08-07 | 4.070 | 4.110 | 4.020 | 4.080 | 4.066 | 5,765,758 |
| 2024-08-06 | 4.010 | 4.100 | 4.010 | 4.090 | 4.076 | 6,288,360 |
| 2024-08-05 | 4.050 | 4.120 | 3.990 | 4.000 | 3.987 | 8,275,600 |
| 2024-08-02 | 4.100 | 4.140 | 4.070 | 4.080 | 4.066 | 6,904,420 |
| 2024-08-01 | 4.120 | 4.170 | 4.090 | 4.110 | 4.096 | 6,702,799 |
| 2024-07-31 | 4.000 | 4.130 | 3.960 | 4.120 | 4.106 | 10,802,001 |
| 2024-07-30 | 3.990 | 4.010 | 3.950 | 3.980 | 3.967 | 5,325,500 |
| 2024-07-29 | 3.940 | 4.010 | 3.930 | 3.980 | 3.967 | 8,506,401 |
| 2024-07-26 | 3.860 | 3.960 | 3.850 | 3.940 | 3.927 | 9,986,541 |
| 2024-07-25 | 3.790 | 3.890 | 3.770 | 3.850 | 3.837 | 8,016,300 |
| 2024-07-24 | 3.880 | 3.890 | 3.780 | 3.790 | 3.777 | 11,704,153 |
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.