Jiangsu Huachang Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	5.510	5.550	5.400	5.420	5.420	28,242,520
2026-07-15	5.350	5.590	5.270	5.590	5.590	39,435,793
2026-07-14	5.480	5.620	5.380	5.440	5.440	40,678,906
2026-07-13	5.500	5.610	5.390	5.480	5.480	46,631,875
2026-07-10	5.400	5.900	5.230	5.760	5.760	79,448,734
2026-07-09	5.430	5.430	5.280	5.430	5.430	38,342,000
2026-07-08	4.950	4.970	4.820	4.940	4.940	10,182,827
2026-07-07	5.000	5.000	4.840	4.930	4.930	11,749,240
2026-07-06	4.940	5.120	4.910	4.990	4.990	14,984,100
2026-07-03	4.890	4.950	4.850	4.910	4.910	10,196,123
2026-07-02	4.780	4.960	4.770	4.910	4.910	13,753,203
2026-07-01	4.610	4.860	4.590	4.820	4.820	14,676,852
2026-06-30	4.760	4.760	4.600	4.630	4.630	11,406,100
2026-06-29	4.750	4.810	4.640	4.740	4.740	11,234,853
2026-06-26	4.890	4.900	4.730	4.750	4.750	10,334,492
2026-06-25	5.000	5.010	4.830	4.890	4.890	11,712,122
2026-06-24	5.030	5.100	4.920	4.990	4.990	9,057,950
2026-06-23	5.010	5.160	5.000	5.070	5.070	12,848,220
2026-06-22	4.900	5.070	4.810	5.060	5.060	17,078,561
2026-06-18	5.040	5.060	4.900	4.930	4.930	15,726,770
2026-06-17	5.230	5.230	5.020	5.060	5.060	13,952,330
2026-06-16	5.350	5.350	5.200	5.230	5.230	11,041,230
2026-06-15	5.270	5.390	5.270	5.330	5.330	12,909,110
2026-06-12	5.200	5.330	5.060	5.260	5.260	16,117,550
2026-06-11	5.150	5.240	5.110	5.210	5.210	14,978,000
2026-06-10	5.150	5.230	5.080	5.150	5.150	14,169,080
2026-06-09	5.430	5.460	5.150	5.200	5.200	20,360,600
2026-06-08	5.550	5.800	5.350	5.400	5.400	25,118,076
2026-06-05	5.580	5.700	5.510	5.580	5.580	12,549,610
2026-06-04	5.700	5.730	5.520	5.550	5.550	13,519,100
2026-06-03	5.720	5.720	5.610	5.710	5.710	8,922,740
2026-06-02	5.740	5.800	5.600	5.740	5.740	10,715,130
2026-06-01	5.500	5.790	5.500	5.750	5.750	16,828,750
2026-05-29	5.680	5.730	5.530	5.560	5.560	13,060,200
2026-05-28	5.650	5.740	5.610	5.710	5.710	10,826,710
2026-05-27	5.830	5.850	5.660	5.750	5.650	14,764,660
2026-05-26	5.970	5.970	5.770	5.830	5.729	19,219,530
2026-05-25	5.930	6.030	5.920	6.000	5.896	17,497,401
2026-05-22	6.010	6.130	5.910	6.100	5.994	20,883,013
2026-05-21	6.310	6.320	5.990	6.000	5.896	37,281,647
2026-05-20	6.260	6.360	6.250	6.350	6.240	17,501,993
2026-05-19	6.450	6.450	6.230	6.320	6.210	28,868,188
2026-05-18	6.320	6.520	6.200	6.480	6.367	38,194,751
2026-05-15	6.280	6.390	6.220	6.290	6.181	23,147,359
2026-05-14	6.230	6.320	6.180	6.240	6.132	17,739,150
2026-05-13	6.250	6.290	6.180	6.230	6.122	16,141,250
2026-05-12	6.360	6.370	6.140	6.200	6.092	21,204,674
2026-05-11	6.340	6.470	6.320	6.370	6.259	18,386,723
2026-05-08	6.350	6.430	6.300	6.330	6.220	23,317,932
2026-05-07	6.670	6.680	6.240	6.310	6.200	43,832,012
2026-05-06	6.690	6.700	6.460	6.670	6.554	29,204,200
2026-04-30	6.800	6.840	6.700	6.750	6.633	24,723,656
2026-04-29	6.810	6.860	6.700	6.760	6.642	31,957,100
2026-04-28	6.660	7.060	6.620	6.870	6.751	64,653,013
2026-04-27	6.430	6.590	6.340	6.500	6.387	25,852,652
2026-04-24	6.310	6.560	6.260	6.490	6.377	35,777,000
2026-04-23	6.300	6.370	6.160	6.330	6.220	19,536,910
2026-04-22	6.170	6.350	6.150	6.300	6.190	21,947,680
2026-04-21	6.130	6.220	6.020	6.180	6.073	18,666,859
2026-04-20	6.180	6.230	6.060	6.100	5.994	23,466,500

← NewerPage 2 of 5 · 241 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.