Jiangsu Huachang Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	7.510	7.600	7.490	7.530	6.564	4,478,302
2023-04-26	7.370	7.620	7.360	7.560	6.590	4,745,720
2023-04-25	7.530	7.550	7.280	7.410	6.459	6,479,856
2023-04-24	7.500	7.540	7.410	7.540	6.573	4,447,823
2023-04-21	7.700	7.750	7.470	7.500	6.538	9,599,104
2023-04-20	7.900	7.910	7.700	7.720	6.730	6,475,411
2023-04-19	8.000	8.020	7.820	7.880	6.869	8,860,761
2023-04-18	8.010	8.100	7.990	8.030	7.000	6,018,462
2023-04-17	7.890	8.060	7.880	8.040	7.009	7,564,881
2023-04-14	7.860	7.940	7.840	7.910	6.895	5,409,300
2023-04-13	7.910	7.920	7.840	7.850	6.843	4,142,167
2023-04-12	7.830	7.930	7.800	7.890	6.878	6,102,748
2023-04-11	7.820	7.840	7.720	7.830	6.826	3,894,194
2023-04-10	7.800	7.840	7.780	7.820	6.817	3,977,300
2023-04-07	7.770	7.840	7.730	7.800	6.799	3,766,941
2023-04-06	7.850	7.850	7.700	7.780	6.782	7,135,227
2023-04-04	7.950	7.960	7.810	7.850	6.843	6,785,315
2023-04-03	7.970	8.010	7.950	7.980	6.956	4,816,722
2023-03-31	7.830	7.970	7.830	7.960	6.939	5,417,150
2023-03-30	8.060	8.060	7.800	7.860	6.852	9,745,426
2023-03-29	7.980	8.160	7.850	8.080	7.043	12,376,730
2023-03-28	8.020	8.100	7.940	7.980	6.956	7,023,629
2023-03-27	8.100	8.110	7.850	7.940	6.921	12,633,027
2023-03-24	8.140	8.200	8.110	8.120	7.078	4,600,361
2023-03-23	8.170	8.190	8.110	8.170	7.122	5,812,150
2023-03-22	8.240	8.240	8.140	8.180	7.131	5,362,981
2023-03-21	8.120	8.210	8.110	8.190	7.139	4,623,313
2023-03-20	8.190	8.190	8.090	8.090	7.052	6,271,985
2023-03-17	8.160	8.260	8.140	8.160	7.113	6,431,350
2023-03-16	8.230	8.320	8.080	8.110	7.070	7,519,769
2023-03-15	8.190	8.440	8.190	8.280	7.218	10,321,324
2023-03-14	8.290	8.340	8.000	8.160	7.113	9,237,706
2023-03-13	8.340	8.430	8.240	8.340	7.270	7,350,877
2023-03-10	8.520	8.550	8.340	8.350	7.279	11,444,293
2023-03-09	8.620	8.660	8.520	8.540	7.444	5,559,666
2023-03-08	8.600	8.630	8.490	8.580	7.479	8,629,402
2023-03-07	8.670	8.840	8.620	8.630	7.523	12,955,935
2023-03-06	8.710	8.740	8.630	8.670	7.558	7,380,505
2023-03-03	8.850	8.850	8.650	8.700	7.584	11,455,500
2023-03-02	8.810	8.890	8.790	8.810	7.680	9,873,000
2023-03-01	8.830	8.860	8.740	8.810	7.680	10,336,348
2023-02-28	8.800	8.850	8.710	8.800	7.671	10,168,763
2023-02-27	8.770	8.940	8.750	8.800	7.671	12,497,685
2023-02-24	8.800	8.940	8.720	8.850	7.715	12,074,130
2023-02-23	9.010	9.060	8.730	8.830	7.697	25,863,128
2023-02-22	9.090	9.230	8.980	9.050	7.889	22,516,120
2023-02-21	9.010	9.350	8.910	9.210	8.029	36,803,063
2023-02-20	8.970	9.140	8.850	9.020	7.863	35,029,986
2023-02-17	8.410	9.250	8.360	9.080	7.915	57,856,918
2023-02-16	8.220	8.880	8.200	8.590	7.488	57,720,121
2023-02-15	8.190	8.200	8.050	8.080	7.043	9,309,650
2023-02-14	8.090	8.180	8.070	8.180	7.131	10,760,658
2023-02-13	8.100	8.140	8.030	8.060	7.026	5,994,200
2023-02-10	8.030	8.070	7.980	8.030	7.000	4,481,803
2023-02-09	7.940	8.050	7.920	8.050	7.017	6,324,050
2023-02-08	8.040	8.040	7.950	7.980	6.956	6,270,050
2023-02-07	8.050	8.050	7.960	8.010	6.982	4,796,876
2023-02-06	8.050	8.080	7.930	7.980	6.956	7,405,026
2023-02-03	8.060	8.120	7.960	8.100	7.061	11,787,439
2023-02-02	8.060	8.110	7.990	8.040	7.009	6,419,350

← NewerPage 15 of 21 · 1,216 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.