Jiangsu Huachang Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	9.030	9.250	8.900	9.170	7.994	14,057,204
2022-07-29	9.000	9.130	8.940	9.030	7.872	9,806,258
2022-07-28	8.930	9.020	8.920	8.980	7.828	6,947,850
2022-07-27	8.910	8.940	8.860	8.900	7.758	6,491,523
2022-07-26	8.820	8.930	8.760	8.920	7.776	6,185,190
2022-07-25	8.890	8.980	8.780	8.800	7.671	6,295,537
2022-07-22	8.980	9.040	8.780	8.880	7.741	10,955,550
2022-07-21	9.080	9.140	8.980	8.990	7.837	11,207,047
2022-07-20	9.160	9.210	9.120	9.170	7.994	7,615,184
2022-07-19	9.120	9.250	9.050	9.150	7.976	10,839,708
2022-07-18	8.890	9.120	8.890	9.110	7.941	10,908,025
2022-07-15	8.990	9.090	8.870	8.870	7.732	10,485,020
2022-07-14	9.000	9.120	8.870	9.050	7.889	12,181,260
2022-07-13	8.990	9.040	8.890	9.000	7.845	7,839,400
2022-07-12	9.090	9.090	8.940	8.990	7.837	7,457,159
2022-07-11	9.260	9.260	8.970	9.060	7.898	13,869,671
2022-07-08	9.510	9.580	9.330	9.340	8.142	10,566,834
2022-07-07	9.340	9.600	9.200	9.480	8.264	13,004,964
2022-07-06	10.050	10.060	9.380	9.450	8.238	29,406,764
2022-07-05	9.750	10.100	9.690	10.050	8.761	24,221,325
2022-07-04	9.870	9.920	9.730	9.760	8.508	11,836,700
2022-07-01	9.720	9.880	9.710	9.850	8.586	8,209,078
2022-06-30	9.680	9.910	9.680	9.740	8.491	12,051,528
2022-06-29	10.000	10.010	9.710	9.710	8.464	17,200,504
2022-06-28	10.050	10.100	9.960	10.040	8.752	16,797,076
2022-06-27	9.890	10.260	9.830	10.040	8.752	28,717,330
2022-06-24	9.780	10.090	9.690	9.900	8.630	21,221,390
2022-06-23	9.720	9.770	9.280	9.700	8.456	30,221,276
2022-06-22	9.990	10.020	9.720	9.740	8.491	17,279,758
2022-06-21	10.180	10.260	9.820	9.940	8.665	19,817,223
2022-06-20	10.290	10.330	10.060	10.160	8.857	15,800,298
2022-06-17	10.170	10.350	10.120	10.300	8.979	14,436,871
2022-06-16	10.410	10.510	10.200	10.290	8.970	17,551,924
2022-06-15	10.800	10.860	10.430	10.430	9.092	29,382,809
2022-06-14	10.830	10.910	10.480	10.770	9.388	37,724,053
2022-06-13	10.980	11.290	10.820	11.030	9.615	41,928,754
2022-06-10	10.380	11.140	10.280	11.000	9.589	42,339,785
2022-06-09	10.500	10.800	10.300	10.490	9.144	32,658,074
2022-06-08	10.440	10.550	10.190	10.490	9.144	22,214,317
2022-06-07	10.490	10.610	10.310	10.490	9.144	21,177,700
2022-06-06	10.580	10.630	10.390	10.540	9.188	16,884,952
2022-06-02	10.280	10.540	10.280	10.430	9.092	19,318,798
2022-06-01	10.480	10.580	10.310	10.360	9.031	25,649,828
2022-05-31	10.220	10.820	10.200	10.530	9.179	63,812,479
2022-05-30	9.250	10.120	9.250	10.120	8.822	34,558,829
2022-05-27	8.910	9.230	8.860	9.200	8.020	26,139,759
2022-05-26	8.880	8.950	8.600	8.900	7.758	15,671,440
2022-05-25	8.960	9.140	8.810	9.130	7.697	14,104,650
2022-05-24	9.320	9.330	8.860	8.870	7.478	18,460,020
2022-05-23	9.140	9.330	9.090	9.310	7.849	17,108,710
2022-05-20	8.840	9.120	8.780	9.120	7.689	25,099,092
2022-05-19	8.560	8.780	8.500	8.780	7.402	12,957,371
2022-05-18	8.880	8.940	8.680	8.720	7.352	12,533,510
2022-05-17	8.770	8.800	8.620	8.790	7.411	15,209,891
2022-05-16	8.650	8.850	8.650	8.770	7.394	17,668,624
2022-05-13	8.500	8.680	8.470	8.610	7.259	15,285,626
2022-05-12	8.470	8.580	8.350	8.470	7.141	11,696,800
2022-05-11	8.490	8.750	8.450	8.490	7.158	19,242,584
2022-05-10	8.360	8.490	8.150	8.490	7.158	15,177,934
2022-05-09	8.300	8.450	8.300	8.370	7.057	8,549,333

← NewerPage 18 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.