Jiangsu Huachang Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	8.360	8.570	8.300	8.350	7.040	13,510,176
2022-05-05	8.370	8.770	8.330	8.600	7.250	19,142,879
2022-04-29	8.240	8.450	8.160	8.360	7.048	22,283,849
2022-04-28	8.450	8.530	8.110	8.160	6.879	27,610,348
2022-04-27	8.120	8.830	7.980	8.800	7.419	21,773,142
2022-04-26	8.900	8.900	8.150	8.340	7.031	27,327,143
2022-04-25	9.880	9.890	9.050	9.050	7.630	26,141,423
2022-04-22	10.490	10.490	10.050	10.060	8.481	20,169,783
2022-04-21	10.940	10.940	10.400	10.610	8.945	25,696,269
2022-04-20	11.440	11.480	10.850	10.970	9.249	26,596,750
2022-04-19	10.790	11.430	10.790	11.390	9.603	36,675,625
2022-04-18	10.980	10.980	10.700	10.810	9.114	19,484,726
2022-04-15	11.250	11.600	11.070	11.090	9.350	34,771,397
2022-04-14	10.900	11.360	10.720	11.240	9.476	26,926,212
2022-04-13	10.900	11.120	10.820	10.830	9.130	17,216,307
2022-04-12	11.000	11.110	10.640	10.980	9.257	21,352,068
2022-04-11	11.440	11.550	11.000	11.120	9.375	25,286,056
2022-04-08	11.060	11.670	11.060	11.400	9.611	35,046,145
2022-04-07	11.190	11.300	11.070	11.070	9.333	15,300,215
2022-04-06	11.100	11.330	11.000	11.330	9.552	15,278,460
2022-04-01	11.240	11.410	11.170	11.190	9.434	18,639,294
2022-03-31	11.310	11.370	11.090	11.170	9.417	21,715,994
2022-03-30	11.500	11.500	11.280	11.410	9.619	25,875,232
2022-03-29	11.060	11.750	10.940	11.530	9.721	42,997,714
2022-03-28	10.920	11.140	10.700	11.120	9.375	19,245,095
2022-03-25	10.990	11.330	10.910	11.020	9.291	24,351,734
2022-03-24	11.160	11.440	11.030	11.180	9.426	39,621,559
2022-03-23	10.920	11.170	10.810	11.140	9.392	44,291,581
2022-03-22	10.300	10.600	10.210	10.480	8.835	15,427,869
2022-03-21	10.340	10.440	10.200	10.340	8.717	13,200,734
2022-03-18	10.280	10.410	10.130	10.350	8.726	13,382,750
2022-03-17	10.550	10.560	10.260	10.280	8.667	20,277,983
2022-03-16	10.390	10.470	9.730	10.330	8.709	19,573,668
2022-03-15	10.800	10.800	10.190	10.220	8.616	15,260,456
2022-03-14	10.790	11.130	10.720	10.830	9.130	16,284,687
2022-03-11	10.680	10.880	10.470	10.860	9.156	12,999,421
2022-03-10	10.770	10.970	10.740	10.830	9.130	14,918,420
2022-03-09	10.880	10.970	10.100	10.520	8.869	16,923,283
2022-03-08	11.300	11.310	10.680	10.880	9.173	18,598,843
2022-03-07	11.420	11.540	11.220	11.270	9.501	15,078,244
2022-03-04	11.700	11.720	11.340	11.400	9.611	23,884,730
2022-03-03	11.570	11.830	11.560	11.770	9.923	29,293,944
2022-03-02	11.410	11.580	11.340	11.550	9.737	15,229,970
2022-03-01	11.550	11.640	11.400	11.470	9.670	17,808,321
2022-02-28	11.470	11.560	11.220	11.560	9.746	17,305,648
2022-02-25	11.650	11.730	11.400	11.470	9.670	19,365,953
2022-02-24	11.740	11.940	11.270	11.450	9.653	33,684,113
2022-02-23	11.370	11.780	11.360	11.770	9.923	25,145,362
2022-02-22	11.420	11.480	11.320	11.400	9.611	12,877,148
2022-02-21	11.510	11.560	11.400	11.560	9.746	12,260,468
2022-02-18	11.460	11.570	11.410	11.560	9.746	11,724,144
2022-02-17	11.350	11.630	11.340	11.540	9.729	17,852,635
2022-02-16	11.360	11.450	11.350	11.400	9.611	11,727,252
2022-02-15	11.300	11.340	11.200	11.280	9.510	10,144,126
2022-02-14	11.520	11.590	11.150	11.220	9.459	18,943,744
2022-02-11	11.660	11.830	11.530	11.630	9.805	18,026,024
2022-02-10	11.600	11.850	11.580	11.700	9.864	17,546,710
2022-02-09	11.660	11.750	11.560	11.650	9.822	17,249,450
2022-02-08	11.600	11.740	11.440	11.730	9.889	18,261,848
2022-02-07	11.360	11.710	11.360	11.700	9.864	23,048,112

← NewerPage 19 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.