Jiangsu Huachang Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	11.100	11.280	10.900	11.210	9.451	17,480,013
2022-01-27	10.960	11.220	10.910	11.060	9.324	18,299,815
2022-01-26	10.860	11.160	10.810	10.990	9.265	17,372,000
2022-01-25	11.200	11.260	10.840	10.850	9.147	14,287,255
2022-01-24	11.090	11.290	10.920	11.190	9.434	11,533,561
2022-01-21	11.200	11.290	11.000	11.150	9.400	15,031,098
2022-01-20	11.430	11.450	11.140	11.180	9.426	19,800,948
2022-01-19	11.640	11.800	11.200	11.420	9.628	34,477,271
2022-01-18	12.430	12.430	11.690	11.780	9.931	46,540,071
2022-01-17	12.420	12.540	12.340	12.440	10.488	20,201,287
2022-01-14	12.400	12.630	12.270	12.420	10.471	19,919,642
2022-01-13	12.800	12.980	12.540	12.560	10.589	33,531,898
2022-01-12	12.700	13.070	12.690	12.910	10.884	58,636,201
2022-01-11	12.320	12.680	12.320	12.640	10.656	31,513,184
2022-01-10	12.210	12.450	12.150	12.310	10.378	15,808,182
2022-01-07	12.270	12.510	12.210	12.210	10.294	19,989,477
2022-01-06	11.990	12.530	11.940	12.370	10.429	22,835,626
2022-01-05	12.460	12.520	12.040	12.220	10.302	29,959,951
2022-01-04	12.690	12.770	12.340	12.550	10.581	30,735,145
2021-12-31	12.800	12.900	12.650	12.670	10.682	33,605,298
2021-12-30	12.800	13.050	12.800	12.920	10.892	20,605,846
2021-12-29	12.890	13.100	12.610	12.860	10.842	27,387,537
2021-12-28	13.400	13.450	12.800	12.990	10.952	54,909,407
2021-12-27	12.990	13.650	12.940	13.500	11.381	54,657,234
2021-12-24	13.480	14.150	13.080	13.110	11.053	77,736,807
2021-12-23	12.910	13.660	12.880	13.620	11.483	82,965,348
2021-12-22	12.520	13.140	12.520	13.030	10.985	72,071,795
2021-12-21	12.430	12.480	12.180	12.450	10.496	26,863,380
2021-12-20	12.540	12.820	12.440	12.460	10.505	39,277,569
2021-12-17	12.600	12.870	12.440	12.460	10.505	40,594,236
2021-12-16	12.100	12.590	12.080	12.510	10.547	40,527,050
2021-12-15	12.200	12.350	12.040	12.100	10.201	30,896,517
2021-12-14	12.700	12.700	12.170	12.270	10.345	45,066,286
2021-12-13	12.730	12.870	12.610	12.760	10.758	34,207,873
2021-12-10	12.740	12.860	12.570	12.620	10.640	30,929,483
2021-12-09	12.880	13.020	12.690	12.870	10.850	37,079,180
2021-12-08	13.030	13.250	12.750	12.990	10.952	46,098,032
2021-12-07	12.850	13.280	12.380	12.960	10.926	57,583,817
2021-12-06	12.750	13.140	12.730	12.850	10.833	56,746,207
2021-12-03	12.680	12.740	12.360	12.580	10.606	38,663,363
2021-12-02	12.790	12.980	12.610	12.730	10.732	49,184,804
2021-12-01	12.070	13.230	12.030	12.850	10.833	77,085,421
2021-11-30	12.140	12.440	12.050	12.190	10.277	40,615,844
2021-11-29	11.910	12.270	11.830	11.990	10.108	35,622,737
2021-11-26	11.980	12.440	11.900	12.180	10.269	47,408,913
2021-11-25	11.930	12.150	11.900	12.020	10.134	31,487,863
2021-11-24	11.940	12.140	11.850	11.960	10.083	42,346,597
2021-11-23	12.190	12.270	11.970	12.010	10.125	44,960,945
2021-11-22	12.250	12.280	11.960	12.090	10.193	68,393,955
2021-11-19	11.080	12.300	11.020	12.050	10.159	86,265,418
2021-11-18	10.890	11.370	10.880	11.210	9.451	63,368,573
2021-11-17	10.420	10.690	10.410	10.640	8.970	25,287,279
2021-11-16	10.600	10.660	10.400	10.420	8.785	27,178,045
2021-11-15	11.050	11.060	10.430	10.660	8.987	44,437,559
2021-11-12	11.000	11.470	10.880	11.130	9.383	63,265,559
2021-11-11	10.420	10.940	10.310	10.910	9.198	57,455,417
2021-11-10	10.430	10.530	10.050	10.530	8.878	45,585,565
2021-11-09	10.400	10.540	10.290	10.410	8.776	38,941,651
2021-11-08	10.700	10.990	10.500	10.530	8.878	38,010,639
2021-11-05	11.180	11.180	10.370	10.430	8.793	49,879,033

← NewerPage 20 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.