Jiangsu Huaxin New Material Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	13.270	13.530	13.100	13.320	13.049	833,600
2024-07-24	13.290	13.550	13.220	13.270	13.000	954,600
2024-07-23	13.650	13.750	13.300	13.300	13.029	1,113,700
2024-07-22	13.560	13.770	13.500	13.620	13.343	818,600
2024-07-19	13.390	13.760	13.360	13.660	13.382	1,359,894
2024-07-18	13.900	13.920	13.190	13.390	13.118	3,197,380
2024-07-17	14.200	14.290	13.900	14.000	13.715	1,704,399
2024-07-16	14.660	14.860	14.320	14.390	14.097	3,026,600
2024-07-15	13.840	14.930	13.770	14.790	14.489	5,344,913
2024-07-12	14.360	14.470	13.830	13.840	13.558	2,687,699
2024-07-11	14.350	14.600	14.320	14.360	14.068	2,722,953
2024-07-10	14.780	14.940	14.260	14.290	13.999	3,577,300
2024-07-09	14.670	15.050	14.370	14.960	14.656	2,960,880
2024-07-08	14.850	15.080	14.530	14.760	14.460	2,048,000
2024-07-05	14.580	14.980	14.400	14.760	14.460	2,831,520
2024-07-04	14.300	15.000	14.100	14.900	14.597	5,105,560
2024-07-03	15.870	15.890	14.520	14.650	14.352	7,498,769
2024-07-02	16.660	17.140	15.800	16.160	15.831	8,728,942
2024-07-01	17.040	18.030	16.510	17.100	16.752	11,253,760
2024-06-28	16.100	18.770	15.760	17.190	16.840	11,982,729
2024-06-27	16.000	16.320	15.800	16.060	15.733	3,281,500
2024-06-26	15.780	16.000	15.080	16.000	15.674	4,174,790
2024-06-25	15.570	15.980	15.490	15.780	15.459	3,392,340
2024-06-24	16.020	16.070	15.350	15.570	15.253	3,386,760
2024-06-21	15.650	16.230	15.350	16.100	15.772	3,443,769
2024-06-20	15.830	15.900	15.410	15.600	15.283	1,927,500
2024-06-19	15.850	16.050	15.690	15.780	15.459	2,299,720
2024-06-18	15.900	16.250	15.760	16.030	15.508	2,978,854
2024-06-17	15.780	16.200	15.690	15.950	15.431	3,622,970
2024-06-14	15.540	16.000	15.150	15.950	15.431	5,464,760
2024-06-13	15.160	15.800	14.940	15.520	15.015	5,191,218
2024-06-12	14.630	15.820	14.440	15.330	14.831	6,054,018
2024-06-11	14.570	14.970	14.230	14.810	14.328	7,168,430
2024-06-07	15.950	18.120	15.750	15.900	15.382	11,350,408
2024-06-06	14.440	15.150	13.750	15.100	14.608	2,925,977
2024-06-05	14.880	15.070	14.420	14.440	13.970	1,631,394
2024-06-04	15.430	15.430	14.710	15.100	14.608	1,655,660
2024-06-03	15.780	15.860	15.190	15.400	14.898	1,721,260
2024-05-31	15.510	15.860	15.430	15.780	15.266	2,115,669
2024-05-30	15.280	15.800	15.080	15.510	15.005	2,089,969
2024-05-29	15.250	15.400	14.910	15.360	14.860	1,210,100
2024-05-28	15.140	15.470	15.020	15.260	14.763	1,258,700
2024-05-27	14.990	15.350	14.680	15.230	14.734	1,523,000
2024-05-24	15.370	15.370	14.700	14.980	14.492	1,216,860
2024-05-23	15.210	15.430	14.880	15.030	14.541	1,782,954
2024-05-22	15.550	15.750	14.500	15.270	14.773	4,638,356
2024-05-21	16.280	16.300	15.500	15.600	15.092	1,587,200
2024-05-20	15.800	16.200	15.800	16.050	15.527	1,694,900
2024-05-17	15.710	16.000	15.500	15.710	15.198	1,771,500
2024-05-16	15.330	15.890	15.330	15.690	15.179	1,844,213
2024-05-15	15.100	15.600	14.930	15.220	14.724	1,388,760
2024-05-14	15.380	15.450	15.080	15.130	14.637	1,188,860
2024-05-13	15.380	15.720	14.860	15.100	14.608	2,309,300
2024-05-10	16.000	16.000	15.420	15.720	15.208	2,212,160
2024-05-09	15.400	16.050	15.400	16.040	15.518	3,456,980
2024-05-08	15.350	15.630	15.110	15.420	14.918	2,581,100
2024-05-07	15.140	15.660	15.010	15.350	14.850	3,339,891
2024-05-06	14.970	15.280	14.840	15.200	14.705	2,678,700
2024-04-30	14.560	15.420	14.530	15.010	14.521	3,875,961
2024-04-29	14.430	14.850	14.010	14.590	14.115	3,783,086

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.1000 CNY
2026-02-06	0.1000 CNY
2025-07-08	0.2000 CNY
2024-06-19	0.2000 CNY
2023-06-20	0.2000 CNY
2022-06-20	0.0500 CNY
2021-06-25	0.1000 CNY
2020-05-26	0.2000 CNY
2019-06-13	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.