Jiangsu Huachang Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	7.480	7.650	7.440	7.460	6.772	9,150,763
2024-01-18	7.540	7.590	7.200	7.440	6.754	9,753,621
2024-01-17	7.700	7.750	7.570	7.580	6.881	5,468,688
2024-01-16	7.790	7.800	7.660	7.760	7.044	5,938,350
2024-01-15	7.740	7.840	7.680	7.810	7.089	8,128,396
2024-01-12	7.670	7.800	7.660	7.750	7.035	5,816,396
2024-01-11	7.680	7.750	7.650	7.680	6.971	5,912,300
2024-01-10	7.690	7.770	7.620	7.700	6.990	5,079,950
2024-01-09	7.680	7.760	7.640	7.700	6.990	7,485,950
2024-01-08	7.840	7.870	7.680	7.740	7.026	9,651,252
2024-01-05	7.990	8.000	7.840	7.880	7.153	9,664,983
2024-01-04	7.880	8.080	7.840	8.010	7.271	15,072,044
2024-01-03	7.780	7.920	7.750	7.880	7.153	13,496,916
2024-01-02	7.550	7.880	7.540	7.800	7.080	17,763,219
2023-12-29	7.510	7.570	7.490	7.550	6.853	5,988,700
2023-12-28	7.390	7.540	7.370	7.520	6.826	7,746,622
2023-12-27	7.360	7.410	7.290	7.400	6.717	5,409,127
2023-12-26	7.380	7.490	7.320	7.350	6.672	4,839,911
2023-12-25	7.410	7.450	7.270	7.350	6.672	5,849,550
2023-12-22	7.440	7.480	7.280	7.410	6.726	6,263,654
2023-12-21	7.380	7.430	7.240	7.430	6.745	5,702,714
2023-12-20	7.420	7.540	7.380	7.380	6.699	5,092,500
2023-12-19	7.390	7.450	7.360	7.420	6.735	5,191,850
2023-12-18	7.450	7.490	7.380	7.430	6.745	6,896,026
2023-12-15	7.540	7.610	7.450	7.460	6.772	6,146,995
2023-12-14	7.490	7.640	7.490	7.550	6.853	7,839,700
2023-12-13	7.450	7.560	7.420	7.510	6.817	6,296,650
2023-12-12	7.480	7.480	7.390	7.480	6.790	5,434,300
2023-12-11	7.270	7.500	7.210	7.480	6.790	12,468,223
2023-12-08	7.380	7.420	7.300	7.310	6.636	8,556,000
2023-12-07	7.400	7.420	7.300	7.370	6.690	8,082,950
2023-12-06	7.260	7.420	7.260	7.390	6.708	7,030,728
2023-12-05	7.360	7.400	7.280	7.280	6.608	5,367,250
2023-12-04	7.360	7.400	7.330	7.360	6.681	5,001,471
2023-12-01	7.400	7.400	7.320	7.370	6.690	4,718,323
2023-11-30	7.440	7.450	7.350	7.400	6.717	4,782,603
2023-11-29	7.490	7.490	7.400	7.460	6.772	5,468,150
2023-11-28	7.380	7.470	7.340	7.450	6.763	6,480,611
2023-11-27	7.400	7.420	7.330	7.380	6.699	5,457,732
2023-11-24	7.400	7.440	7.350	7.410	6.726	4,450,987
2023-11-23	7.290	7.430	7.290	7.390	6.708	5,762,759
2023-11-22	7.370	7.430	7.310	7.310	6.636	4,499,400
2023-11-21	7.400	7.480	7.380	7.400	6.717	6,538,650
2023-11-20	7.320	7.400	7.310	7.390	6.708	6,504,350
2023-11-17	7.270	7.340	7.240	7.310	6.636	4,905,716
2023-11-16	7.300	7.310	7.220	7.260	6.590	4,289,205
2023-11-15	7.260	7.340	7.260	7.290	6.617	5,581,888
2023-11-14	7.250	7.290	7.190	7.250	6.581	4,811,861
2023-11-13	7.250	7.300	7.160	7.260	6.590	5,922,823
2023-11-10	7.210	7.240	7.140	7.230	6.563	5,176,795
2023-11-09	7.170	7.220	7.160	7.180	6.518	5,311,423
2023-11-08	7.250	7.250	7.140	7.190	6.527	6,470,489
2023-11-07	7.100	7.250	7.080	7.200	6.536	7,095,676
2023-11-06	7.190	7.220	7.100	7.130	6.472	7,931,847
2023-11-03	7.180	7.250	7.140	7.150	6.490	7,326,923
2023-11-02	7.240	7.270	7.160	7.200	6.536	7,129,683
2023-11-01	7.190	7.300	7.180	7.230	6.563	13,951,302
2023-10-31	7.170	7.250	7.120	7.210	6.545	12,248,210
2023-10-30	6.980	7.200	6.970	7.170	6.508	9,759,108
2023-10-27	6.810	7.080	6.780	7.050	6.400	15,245,172

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.