Jiangsu Huachang Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	7.980	8.050	7.980	8.050	7.017	9,346,775
2023-01-31	7.900	7.990	7.870	7.980	6.956	6,231,400
2023-01-30	8.010	8.060	7.880	7.920	6.904	9,442,004
2023-01-20	7.730	7.900	7.720	7.880	6.869	8,643,950
2023-01-19	7.620	7.740	7.610	7.720	6.730	5,404,950
2023-01-18	7.620	7.680	7.580	7.640	6.660	3,968,469
2023-01-17	7.600	7.600	7.520	7.570	6.599	3,082,576
2023-01-16	7.490	7.610	7.470	7.580	6.608	5,044,113
2023-01-13	7.450	7.490	7.450	7.480	6.520	3,131,731
2023-01-12	7.520	7.540	7.430	7.440	6.486	3,990,450
2023-01-11	7.460	7.550	7.430	7.510	6.547	4,607,631
2023-01-10	7.520	7.520	7.440	7.480	6.520	3,743,531
2023-01-09	7.510	7.680	7.510	7.540	6.573	6,431,668
2023-01-06	7.410	7.490	7.370	7.440	6.486	5,154,043
2023-01-05	7.400	7.420	7.340	7.420	6.468	3,978,603
2023-01-04	7.370	7.400	7.320	7.360	6.416	3,667,800
2023-01-03	7.290	7.380	7.250	7.370	6.425	4,305,160
2022-12-30	7.370	7.380	7.220	7.290	6.355	4,815,400
2022-12-29	7.350	7.400	7.290	7.310	6.372	3,444,586
2022-12-28	7.450	7.450	7.340	7.390	6.442	2,742,319
2022-12-27	7.410	7.470	7.370	7.460	6.503	3,475,938
2022-12-26	7.270	7.430	7.260	7.410	6.459	3,372,743
2022-12-23	7.300	7.330	7.220	7.280	6.346	2,923,750
2022-12-22	7.520	7.630	7.270	7.300	6.364	5,659,300
2022-12-21	7.560	7.630	7.480	7.550	6.581	3,681,800
2022-12-20	7.500	7.680	7.480	7.540	6.573	4,147,771
2022-12-19	7.780	7.880	7.500	7.550	6.581	7,417,650
2022-12-16	7.800	7.890	7.740	7.800	6.799	4,959,843
2022-12-15	7.850	7.950	7.810	7.860	6.852	4,029,159
2022-12-14	7.980	8.030	7.830	7.850	6.843	6,751,700
2022-12-13	7.970	8.040	7.950	7.980	6.956	4,032,556
2022-12-12	8.140	8.140	7.950	7.970	6.948	9,606,411
2022-12-09	8.100	8.190	8.060	8.170	7.122	8,684,450
2022-12-08	8.030	8.210	7.990	8.070	7.035	9,695,079
2022-12-07	8.150	8.160	8.020	8.050	7.017	8,034,436
2022-12-06	8.100	8.170	8.040	8.160	7.113	9,575,624
2022-12-05	8.090	8.160	8.030	8.140	7.096	8,226,624
2022-12-02	8.060	8.060	7.990	8.050	7.017	4,672,964
2022-12-01	8.050	8.120	8.000	8.050	7.017	7,813,641
2022-11-30	7.980	8.170	7.940	8.040	7.009	13,526,475
2022-11-29	7.780	7.930	7.730	7.890	6.878	6,993,300
2022-11-28	7.810	7.860	7.690	7.760	6.765	7,493,470
2022-11-25	8.030	8.030	7.890	7.920	6.904	8,453,491
2022-11-24	7.790	8.030	7.740	8.030	7.000	13,632,835
2022-11-23	7.770	7.820	7.700	7.750	6.756	5,017,583
2022-11-22	7.770	7.850	7.740	7.780	6.782	5,418,500
2022-11-21	7.640	7.790	7.540	7.790	6.791	4,525,686
2022-11-18	7.800	7.830	7.680	7.690	6.704	5,284,469
2022-11-17	7.760	7.830	7.730	7.810	6.808	5,288,107
2022-11-16	7.840	7.880	7.790	7.810	6.808	5,986,789
2022-11-15	7.760	7.850	7.710	7.840	6.834	6,957,450
2022-11-14	7.810	7.930	7.740	7.760	6.765	7,968,247
2022-11-11	7.880	7.890	7.750	7.800	6.799	8,264,425
2022-11-10	7.700	7.750	7.570	7.690	6.704	5,960,065
2022-11-09	7.730	7.780	7.680	7.750	6.756	4,381,452
2022-11-08	7.800	7.830	7.660	7.730	6.738	6,640,273
2022-11-07	7.650	7.850	7.640	7.780	6.782	9,360,093
2022-11-04	7.470	7.640	7.430	7.600	6.625	8,744,576
2022-11-03	7.350	7.550	7.300	7.470	6.512	6,771,531
2022-11-02	7.250	7.430	7.230	7.380	6.433	8,080,500

← NewerPage 16 of 21 · 1,211 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.