Jiangsu Huachang Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	7.800	7.910	7.760	7.830	7.108	11,349,450
2023-07-25	7.750	7.840	7.690	7.710	6.999	4,765,541
2023-07-24	7.720	7.790	7.650	7.660	6.953	4,042,874
2023-07-21	7.750	7.830	7.680	7.750	7.035	3,374,991
2023-07-20	7.810	7.890	7.740	7.750	7.035	4,741,224
2023-07-19	7.810	7.850	7.750	7.780	7.062	3,583,100
2023-07-18	7.690	7.830	7.630	7.810	7.089	6,087,002
2023-07-17	7.600	7.700	7.540	7.690	6.981	7,509,964
2023-07-14	7.810	7.830	7.750	7.770	7.053	4,271,800
2023-07-13	7.720	7.830	7.710	7.790	7.071	5,446,100
2023-07-12	7.730	7.820	7.700	7.760	7.044	7,018,559
2023-07-11	7.650	7.750	7.600	7.740	7.026	5,593,900
2023-07-10	7.590	7.720	7.590	7.670	6.962	6,119,832
2023-07-07	7.580	7.620	7.500	7.590	6.890	4,980,553
2023-07-06	7.570	7.610	7.500	7.590	6.890	5,230,798
2023-07-05	7.580	7.650	7.550	7.590	6.890	5,285,163
2023-07-04	7.590	7.640	7.560	7.580	6.881	6,823,903
2023-07-03	7.490	7.620	7.490	7.580	6.881	7,569,191
2023-06-30	7.400	7.510	7.380	7.490	6.799	5,679,600
2023-06-29	7.440	7.530	7.390	7.410	6.726	7,377,900
2023-06-28	7.560	7.590	7.430	7.460	6.772	9,965,791
2023-06-27	7.300	7.560	7.270	7.550	6.853	13,908,953
2023-06-26	7.160	7.390	7.110	7.340	6.663	12,576,665
2023-06-21	7.100	7.240	7.090	7.140	6.481	6,380,285
2023-06-20	7.150	7.150	7.070	7.070	6.418	3,501,900
2023-06-19	7.160	7.260	7.120	7.170	6.508	4,598,450
2023-06-16	7.200	7.240	7.180	7.180	6.518	4,028,527
2023-06-15	7.120	7.230	7.080	7.200	6.536	5,220,569
2023-06-14	7.090	7.140	7.040	7.110	6.454	3,670,500
2023-06-13	7.080	7.140	7.030	7.110	6.454	3,835,629
2023-06-12	7.060	7.120	6.950	7.090	6.436	5,231,263
2023-06-09	7.130	7.140	7.050	7.090	6.436	3,180,811
2023-06-08	7.080	7.140	7.060	7.110	6.454	2,562,346
2023-06-07	7.110	7.140	7.070	7.090	6.436	2,365,683
2023-06-06	7.270	7.270	7.090	7.110	6.454	3,873,835
2023-06-05	7.250	7.290	7.200	7.250	6.581	3,024,000
2023-06-02	7.150	7.260	7.140	7.250	6.581	4,998,287
2023-06-01	7.100	7.170	7.060	7.150	6.490	3,349,510
2023-05-31	7.140	7.160	7.060	7.080	6.427	4,757,400
2023-05-30	7.300	7.310	7.100	7.160	6.499	6,664,400
2023-05-29	7.530	7.610	7.510	7.560	6.590	4,973,753
2023-05-26	7.490	7.530	7.410	7.530	6.564	3,533,815
2023-05-25	7.550	7.570	7.410	7.490	6.529	4,877,643
2023-05-24	7.650	7.670	7.560	7.570	6.599	5,443,620
2023-05-23	7.600	7.760	7.600	7.690	6.704	6,775,210
2023-05-22	7.590	7.600	7.540	7.600	6.625	3,380,375
2023-05-19	7.640	7.670	7.570	7.590	6.616	3,453,244
2023-05-18	7.750	7.750	7.640	7.670	6.686	2,930,186
2023-05-17	7.780	7.780	7.650	7.700	6.712	4,576,838
2023-05-16	7.850	7.860	7.710	7.750	6.756	4,811,903
2023-05-15	7.790	7.840	7.740	7.820	6.817	3,547,744
2023-05-12	7.910	7.950	7.790	7.790	6.791	4,105,911
2023-05-11	7.890	7.980	7.840	7.900	6.887	5,384,650
2023-05-10	7.890	7.960	7.830	7.900	6.887	5,043,800
2023-05-09	7.950	8.020	7.900	7.910	6.895	7,669,110
2023-05-08	7.890	8.050	7.890	7.980	6.956	7,006,307
2023-05-05	8.030	8.050	7.880	7.930	6.913	7,003,134
2023-05-04	7.680	8.100	7.650	8.000	6.974	12,979,120
2023-04-28	7.560	7.660	7.560	7.640	6.660	4,414,145
2023-04-27	7.510	7.600	7.490	7.530	6.564	4,478,302

← NewerPage 14 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.