Jiangsu Huachang Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	7.100	7.260	7.100	7.250	6.320	7,659,662
2022-10-31	7.300	7.300	7.100	7.110	6.198	8,610,449
2022-10-28	7.760	7.760	7.260	7.300	6.364	16,588,911
2022-10-27	7.980	8.010	7.920	7.950	6.930	6,012,777
2022-10-26	7.820	8.010	7.800	7.940	6.921	7,657,269
2022-10-25	7.880	7.900	7.680	7.790	6.791	6,818,734
2022-10-24	8.070	8.180	7.820	7.880	6.869	8,479,589
2022-10-21	8.100	8.210	8.030	8.060	7.026	4,237,449
2022-10-20	8.150	8.260	8.030	8.110	7.070	6,419,510
2022-10-19	8.310	8.360	8.220	8.220	7.166	4,502,722
2022-10-18	8.360	8.410	8.300	8.320	7.253	5,993,506
2022-10-17	8.260	8.370	8.230	8.360	7.288	4,864,923
2022-10-14	8.260	8.370	8.230	8.340	7.270	6,749,947
2022-10-13	8.210	8.270	8.150	8.220	7.166	5,112,850
2022-10-12	8.160	8.270	8.000	8.270	7.209	6,483,315
2022-10-11	8.000	8.130	7.950	8.130	7.087	4,427,067
2022-10-10	8.030	8.220	7.930	7.990	6.965	6,588,533
2022-09-30	8.040	8.090	7.960	7.990	6.965	4,201,442
2022-09-29	8.100	8.160	7.950	8.050	7.017	5,075,091
2022-09-28	8.250	8.260	7.960	7.980	6.956	7,088,652
2022-09-27	8.160	8.270	8.070	8.250	7.192	5,709,624
2022-09-26	8.400	8.440	8.120	8.130	7.087	9,110,786
2022-09-23	8.780	8.840	8.520	8.560	7.462	6,863,724
2022-09-22	8.670	8.880	8.620	8.780	7.654	6,887,653
2022-09-21	8.590	8.750	8.500	8.730	7.610	5,836,764
2022-09-20	8.620	8.760	8.600	8.650	7.540	6,473,376
2022-09-19	8.530	8.650	8.430	8.600	7.497	5,568,225
2022-09-16	8.860	8.870	8.550	8.560	7.462	9,366,300
2022-09-15	9.170	9.190	8.800	8.890	7.750	14,148,646
2022-09-14	9.210	9.240	9.090	9.120	7.950	12,455,015
2022-09-13	9.550	9.620	9.350	9.390	8.185	13,341,217
2022-09-09	9.510	9.640	9.450	9.520	8.299	13,831,506
2022-09-08	9.470	9.620	9.310	9.460	8.246	16,453,878
2022-09-07	9.440	9.520	9.410	9.450	8.238	14,866,088
2022-09-06	9.190	9.560	9.190	9.560	8.334	23,548,222
2022-09-05	9.080	9.240	9.030	9.180	8.002	10,954,296
2022-09-02	9.120	9.180	9.000	9.060	7.898	10,520,714
2022-09-01	9.180	9.300	9.110	9.120	7.950	11,347,836
2022-08-31	9.500	9.550	9.190	9.200	8.020	22,256,291
2022-08-30	9.850	9.870	9.520	9.590	8.360	32,119,073
2022-08-29	9.580	10.400	9.520	10.020	8.735	52,277,088
2022-08-26	9.270	9.660	9.200	9.530	8.307	35,983,376
2022-08-25	9.060	9.330	9.050	9.270	8.081	27,422,515
2022-08-24	9.150	9.300	8.920	8.960	7.811	14,113,982
2022-08-23	9.150	9.230	9.060	9.170	7.994	8,611,206
2022-08-22	8.950	9.160	8.810	9.150	7.976	11,407,246
2022-08-19	9.090	9.110	8.970	8.980	7.828	11,471,800
2022-08-18	9.120	9.280	9.000	9.120	7.950	15,271,208
2022-08-17	9.200	9.270	9.110	9.130	7.959	10,764,337
2022-08-16	9.340	9.360	9.200	9.240	8.055	9,846,261
2022-08-15	9.290	9.360	9.200	9.300	8.107	11,358,039
2022-08-12	9.270	9.300	9.180	9.240	8.055	9,801,955
2022-08-11	9.170	9.290	9.120	9.240	8.055	12,927,491
2022-08-10	8.970	9.130	8.960	9.080	7.915	10,037,839
2022-08-09	9.060	9.180	8.970	9.020	7.863	11,370,733
2022-08-08	8.690	9.130	8.640	9.060	7.898	15,367,411
2022-08-05	8.580	8.730	8.510	8.710	7.593	8,802,387
2022-08-04	8.580	8.700	8.410	8.580	7.479	8,160,137
2022-08-03	8.690	8.910	8.510	8.570	7.471	11,214,151
2022-08-02	9.050	9.060	8.500	8.690	7.575	19,072,364

← NewerPage 17 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.