Jiangsu Huachang Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.470 | 5.640 | 5.450 | 5.550 | 5.550 | 13,273,062 |
| 2026-10-16 | 5.510 | 5.580 | 5.450 | 5.480 | 5.480 | 12,936,563 |
| 2026-10-15 | 5.530 | 5.570 | 5.400 | 5.430 | 5.430 | 18,005,520 |
| 2026-10-14 | 5.750 | 5.780 | 5.620 | 5.650 | 5.650 | 12,007,384 |
| 2026-10-13 | 5.730 | 5.780 | 5.620 | 5.730 | 5.730 | 13,123,753 |
| 2026-10-12 | 5.890 | 5.920 | 5.740 | 5.760 | 5.760 | 17,215,078 |
| 2026-10-09 | 5.870 | 5.930 | 5.750 | 5.910 | 5.910 | 17,593,176 |
| 2026-10-08 | 5.830 | 5.940 | 5.800 | 5.870 | 5.870 | 14,604,206 |
| 2026-09-30 | 5.830 | 5.870 | 5.800 | 5.810 | 5.810 | 9,690,300 |
| 2026-09-29 | 5.760 | 5.890 | 5.760 | 5.830 | 5.830 | 9,722,482 |
| 2026-09-28 | 5.900 | 5.940 | 5.750 | 5.810 | 5.810 | 17,667,158 |
| 2026-09-24 | 6.120 | 6.140 | 5.940 | 5.950 | 5.950 | 17,204,611 |
| 2026-09-23 | 6.140 | 6.160 | 6.010 | 6.140 | 6.140 | 22,414,590 |
| 2026-09-22 | 6.250 | 6.260 | 6.110 | 6.180 | 6.180 | 31,023,727 |
| 2026-09-21 | 5.940 | 6.280 | 5.910 | 6.260 | 6.260 | 40,064,848 |
| 2026-09-18 | 5.900 | 5.990 | 5.850 | 5.950 | 5.950 | 21,562,133 |
| 2026-09-17 | 5.890 | 5.920 | 5.750 | 5.880 | 5.880 | 28,020,641 |
| 2026-09-16 | 5.950 | 5.990 | 5.850 | 5.960 | 5.960 | 25,953,645 |
| 2026-09-15 | 6.110 | 6.160 | 5.930 | 5.950 | 5.950 | 38,132,625 |
| 2026-09-14 | 6.270 | 6.320 | 6.090 | 6.170 | 6.170 | 38,656,102 |
| 2026-09-11 | 6.390 | 6.420 | 6.160 | 6.220 | 6.220 | 45,060,289 |
| 2026-09-10 | 6.630 | 6.690 | 6.380 | 6.420 | 6.420 | 56,682,656 |
| 2026-09-09 | 6.800 | 7.020 | 6.550 | 6.620 | 6.620 | 104,482,766 |
| 2026-09-08 | 6.060 | 6.690 | 5.980 | 6.690 | 6.690 | 77,836,961 |
| 2026-09-07 | 5.980 | 6.090 | 5.920 | 6.080 | 6.080 | 46,292,043 |
| 2026-09-04 | 6.350 | 6.460 | 6.070 | 6.120 | 6.120 | 80,804,008 |
| 2026-09-03 | 7.120 | 7.120 | 6.410 | 6.430 | 6.430 | 115,101,680 |
| 2026-09-02 | 7.120 | 7.120 | 6.710 | 7.120 | 7.120 | 92,888,094 |
| 2026-08-31 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 0 |
| 2026-08-28 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 0 |
| 2026-08-27 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 0 |
| 2026-08-26 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 0 |
| 2026-08-25 | 6.060 | 6.490 | 5.950 | 6.470 | 6.470 | 83,889,688 |
| 2026-08-24 | 5.800 | 6.160 | 5.790 | 6.150 | 6.150 | 64,287,380 |
| 2026-08-21 | 5.900 | 5.940 | 5.700 | 5.820 | 5.820 | 39,705,256 |
| 2026-08-20 | 5.840 | 5.960 | 5.800 | 5.920 | 5.920 | 26,131,535 |
| 2026-08-19 | 5.860 | 5.930 | 5.790 | 5.840 | 5.840 | 22,007,615 |
| 2026-08-18 | 5.800 | 5.970 | 5.790 | 5.910 | 5.910 | 21,357,885 |
| 2026-08-17 | 5.780 | 5.890 | 5.700 | 5.810 | 5.810 | 18,408,207 |
| 2026-08-14 | 5.650 | 5.730 | 5.620 | 5.730 | 5.730 | 11,207,483 |
| 2026-08-13 | 5.700 | 5.720 | 5.620 | 5.640 | 5.640 | 14,448,955 |
| 2026-08-12 | 5.670 | 5.720 | 5.620 | 5.710 | 5.710 | 13,393,643 |
| 2026-08-11 | 5.760 | 5.780 | 5.660 | 5.670 | 5.670 | 17,458,072 |
| 2026-08-10 | 5.590 | 5.770 | 5.580 | 5.760 | 5.760 | 25,270,703 |
| 2026-08-07 | 5.560 | 5.620 | 5.500 | 5.600 | 5.600 | 20,501,119 |
| 2026-08-06 | 5.540 | 5.600 | 5.460 | 5.600 | 5.600 | 23,972,309 |
| 2026-08-05 | 5.510 | 5.550 | 5.440 | 5.540 | 5.540 | 18,145,207 |
| 2026-08-04 | 5.620 | 5.630 | 5.510 | 5.540 | 5.540 | 18,382,299 |
| 2026-08-03 | 5.510 | 5.610 | 5.480 | 5.610 | 5.610 | 14,729,553 |
| 2026-07-31 | 5.450 | 5.530 | 5.450 | 5.520 | 5.520 | 17,098,068 |
| 2026-07-30 | 5.490 | 5.610 | 5.460 | 5.500 | 5.500 | 17,142,000 |
| 2026-07-29 | 5.440 | 5.570 | 5.410 | 5.550 | 5.550 | 19,848,600 |
| 2026-07-28 | 5.470 | 5.500 | 5.410 | 5.470 | 5.470 | 13,987,550 |
| 2026-07-27 | 5.260 | 5.510 | 5.200 | 5.500 | 5.500 | 21,836,357 |
| 2026-07-24 | 5.460 | 5.550 | 5.340 | 5.360 | 5.360 | 23,973,080 |
| 2026-07-23 | 5.350 | 5.470 | 5.260 | 5.460 | 5.460 | 26,500,229 |
| 2026-07-22 | 5.220 | 5.420 | 5.190 | 5.370 | 5.370 | 29,153,033 |
| 2026-07-21 | 5.240 | 5.260 | 5.080 | 5.220 | 5.220 | 35,895,223 |
| 2026-07-20 | 5.410 | 5.550 | 5.250 | 5.300 | 5.300 | 36,917,719 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.1000 CNY |
| 2025-06-06 | 0.3000 CNY |
| 2024-05-31 | 0.3000 CNY |
| 2023-05-30 | 0.3000 CNY |
| 2022-05-26 | 0.3000 CNY |
| 2021-06-04 | 0.1000 CNY |
| 2020-06-19 | 0.1000 CNY |
| 2019-06-10 | 0.2250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.