Jiangsu Huachang Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	5.730	5.790	5.690	5.740	5.640	16,434,450
2026-01-13	5.760	5.830	5.720	5.730	5.630	19,275,263
2026-01-12	5.740	5.780	5.730	5.760	5.660	10,364,105
2026-01-09	5.780	5.790	5.720	5.760	5.660	9,626,400
2026-01-08	5.770	5.800	5.740	5.780	5.680	9,197,091
2026-01-07	5.800	5.820	5.740	5.750	5.650	8,104,694
2026-01-06	5.680	5.820	5.670	5.800	5.699	13,476,883
2026-01-05	5.650	5.690	5.630	5.680	5.581	5,611,444
2025-12-31	5.720	5.730	5.640	5.650	5.552	5,393,900
2025-12-30	5.720	5.780	5.650	5.720	5.621	7,816,212
2025-12-29	5.760	5.780	5.710	5.720	5.621	5,098,900
2025-12-26	5.770	5.800	5.740	5.760	5.660	4,542,000
2025-12-25	5.750	5.780	5.710	5.760	5.660	4,417,511
2025-12-24	5.710	5.750	5.680	5.740	5.640	5,700,993
2025-12-23	5.770	5.790	5.700	5.720	5.621	7,030,602
2025-12-22	5.780	5.840	5.760	5.770	5.670	8,489,100
2025-12-19	5.650	5.910	5.650	5.770	5.670	15,578,932
2025-12-18	5.580	5.680	5.550	5.630	5.532	7,069,817
2025-12-17	5.560	5.600	5.480	5.590	5.493	7,320,711
2025-12-16	5.640	5.660	5.530	5.560	5.463	8,816,446
2025-12-15	5.620	5.680	5.560	5.660	5.562	10,330,785
2025-12-12	5.670	5.680	5.580	5.620	5.522	16,940,195
2025-12-11	5.810	5.820	5.650	5.670	5.571	11,204,903
2025-12-10	5.880	5.880	5.740	5.800	5.699	9,563,400
2025-12-09	5.950	6.000	5.850	5.850	5.748	10,053,569
2025-12-08	6.050	6.070	5.960	5.960	5.856	10,648,362
2025-12-05	5.980	6.050	5.930	6.040	5.935	7,030,412
2025-12-04	6.070	6.090	5.960	5.990	5.886	10,582,700
2025-12-03	6.120	6.130	6.070	6.080	5.974	10,249,119
2025-12-02	6.170	6.170	6.100	6.120	6.014	8,915,950
2025-12-01	6.220	6.240	6.170	6.190	6.082	8,307,702
2025-11-28	6.170	6.220	6.150	6.210	6.102	6,669,200
2025-11-27	6.160	6.210	6.090	6.180	6.073	8,327,512
2025-11-26	6.210	6.210	6.140	6.150	6.043	9,101,480
2025-11-25	6.180	6.210	6.140	6.180	6.073	9,882,150
2025-11-24	6.250	6.260	6.150	6.160	6.053	14,981,851
2025-11-21	6.430	6.480	6.230	6.230	6.122	14,386,447
2025-11-20	6.530	6.540	6.440	6.450	6.338	9,317,903
2025-11-19	6.500	6.570	6.460	6.530	6.416	10,471,553
2025-11-18	6.590	6.630	6.460	6.490	6.377	10,870,900
2025-11-17	6.580	6.660	6.550	6.610	6.495	11,819,048
2025-11-14	6.610	6.680	6.580	6.590	6.475	13,626,624
2025-11-13	6.570	6.660	6.550	6.640	6.525	14,673,250
2025-11-12	6.590	6.600	6.500	6.570	6.456	10,861,250
2025-11-11	6.590	6.630	6.540	6.610	6.495	13,452,454
2025-11-10	6.570	6.650	6.540	6.610	6.495	21,234,961
2025-11-07	6.430	6.580	6.400	6.540	6.426	22,913,273
2025-11-06	6.380	6.500	6.350	6.440	6.328	14,759,743
2025-11-05	6.290	6.400	6.260	6.370	6.259	9,153,669
2025-11-04	6.340	6.360	6.280	6.320	6.210	9,459,300
2025-11-03	6.280	6.350	6.230	6.340	6.230	11,121,673
2025-10-31	6.240	6.300	6.230	6.260	6.151	8,879,972
2025-10-30	6.250	6.290	6.230	6.270	6.161	8,184,025
2025-10-29	6.250	6.280	6.180	6.270	6.161	9,908,018
2025-10-28	6.360	6.380	6.260	6.260	6.151	13,930,663
2025-10-27	6.320	6.470	6.300	6.390	6.279	13,824,642
2025-10-24	6.360	6.370	6.290	6.300	6.190	8,080,000
2025-10-23	6.290	6.370	6.280	6.370	6.259	8,351,600
2025-10-22	6.290	6.340	6.260	6.300	6.190	6,172,300
2025-10-21	6.260	6.320	6.240	6.300	6.190	6,074,738

← NewerPage 4 of 21 · 1,211 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.