Jiangsu Huachang Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	6.710	6.780	6.600	6.770	6.145	7,107,057
2023-10-25	6.740	6.820	6.700	6.750	6.127	7,244,700
2023-10-24	6.550	6.720	6.550	6.690	6.073	7,055,350
2023-10-23	6.730	6.750	6.510	6.550	5.946	5,986,803
2023-10-20	6.690	6.820	6.680	6.700	6.082	3,995,400
2023-10-19	6.750	6.840	6.710	6.730	6.109	4,528,900
2023-10-18	6.900	6.910	6.750	6.760	6.136	6,096,350
2023-10-17	6.930	6.950	6.880	6.930	6.291	2,877,900
2023-10-16	6.950	6.960	6.850	6.900	6.263	4,978,550
2023-10-13	7.030	7.030	6.930	6.950	6.309	4,042,500
2023-10-12	6.990	7.050	6.970	7.030	6.381	5,112,300
2023-10-11	6.970	7.020	6.930	6.960	6.318	4,456,750
2023-10-10	7.040	7.070	6.950	6.980	6.336	5,601,500
2023-10-09	7.090	7.150	7.020	7.040	6.390	4,885,448
2023-09-28	7.030	7.100	7.020	7.070	6.418	3,405,995
2023-09-27	7.010	7.080	6.970	7.040	6.390	4,150,600
2023-09-26	7.130	7.140	7.010	7.030	6.381	4,869,600
2023-09-25	7.170	7.190	7.110	7.130	6.472	2,931,100
2023-09-22	7.120	7.200	7.090	7.190	6.527	5,234,897
2023-09-21	7.170	7.210	7.120	7.130	6.472	3,254,595
2023-09-20	7.250	7.250	7.160	7.200	6.536	3,775,918
2023-09-19	7.260	7.300	7.160	7.210	6.545	5,144,947
2023-09-18	7.190	7.270	7.120	7.240	6.572	4,481,250
2023-09-15	7.270	7.290	7.170	7.200	6.536	4,179,700
2023-09-14	7.220	7.260	7.180	7.240	6.572	3,225,925
2023-09-13	7.290	7.290	7.170	7.220	6.554	3,386,150
2023-09-12	7.260	7.290	7.210	7.270	6.599	3,699,750
2023-09-11	7.210	7.380	7.210	7.260	6.590	7,027,900
2023-09-08	7.100	7.210	7.090	7.180	6.518	3,220,262
2023-09-07	7.250	7.270	7.120	7.140	6.481	4,876,700
2023-09-06	7.250	7.280	7.180	7.250	6.581	4,882,600
2023-09-05	7.420	7.440	7.240	7.280	6.608	9,636,573
2023-09-04	7.110	7.690	7.110	7.420	6.735	22,193,146
2023-09-01	6.920	7.150	6.920	7.110	6.454	9,801,250
2023-08-31	7.070	7.070	6.890	6.940	6.300	9,372,036
2023-08-30	7.180	7.240	7.020	7.040	6.390	11,821,273
2023-08-29	7.210	7.280	7.150	7.190	6.527	10,289,151
2023-08-28	7.380	7.490	7.230	7.240	6.572	11,952,305
2023-08-25	7.160	7.240	7.080	7.110	6.454	4,832,550
2023-08-24	7.160	7.280	7.130	7.160	6.499	5,688,800
2023-08-23	7.270	7.300	7.120	7.130	6.472	7,357,200
2023-08-22	7.330	7.390	7.170	7.250	6.581	4,964,385
2023-08-21	7.350	7.450	7.310	7.320	6.645	3,710,907
2023-08-18	7.420	7.500	7.350	7.350	6.672	3,133,628
2023-08-17	7.360	7.460	7.260	7.440	6.754	3,996,349
2023-08-16	7.400	7.450	7.380	7.400	6.717	2,559,631
2023-08-15	7.470	7.500	7.370	7.440	6.754	3,246,281
2023-08-14	7.450	7.550	7.370	7.460	6.772	3,413,700
2023-08-11	7.660	7.670	7.490	7.490	6.799	5,036,652
2023-08-10	7.630	7.740	7.580	7.680	6.971	4,779,266
2023-08-09	7.680	7.690	7.560	7.580	6.881	5,039,000
2023-08-08	7.530	7.710	7.470	7.680	6.971	7,694,024
2023-08-07	7.650	7.650	7.530	7.570	6.872	5,809,565
2023-08-04	7.690	7.720	7.640	7.670	6.962	5,708,089
2023-08-03	7.730	7.780	7.660	7.660	6.953	5,309,803
2023-08-02	7.770	7.790	7.720	7.740	7.026	3,886,050
2023-08-01	7.770	7.810	7.720	7.770	7.053	4,821,650
2023-07-31	7.790	7.840	7.740	7.770	7.053	4,931,828
2023-07-28	7.720	7.760	7.640	7.750	7.035	6,588,000
2023-07-27	7.820	7.860	7.720	7.740	7.026	6,836,798

← NewerPage 13 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.