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
2024-04-26	13.830	15.100	13.730	14.610	14.134	5,111,259
2024-04-25	13.660	14.210	13.640	14.000	13.544	3,121,760
2024-04-24	13.400	13.700	13.140	13.700	13.254	1,795,400
2024-04-23	12.780	13.250	12.730	13.240	12.809	1,619,800
2024-04-22	12.850	13.090	12.340	12.730	12.315	1,141,870
2024-04-19	12.940	13.280	12.560	12.980	12.557	1,877,900
2024-04-18	12.460	13.460	12.340	13.000	12.577	2,243,996
2024-04-17	11.490	12.690	11.280	12.360	11.957	2,070,600
2024-04-16	12.690	12.750	10.910	11.040	10.680	2,171,600
2024-04-15	13.280	13.320	12.300	12.750	12.335	2,799,000
2024-04-12	13.260	13.470	13.220	13.300	12.867	1,219,900
2024-04-11	13.070	13.490	12.910	13.260	12.828	1,148,700
2024-04-10	13.560	13.620	12.940	13.180	12.751	1,243,300
2024-04-09	13.390	13.670	13.370	13.580	13.138	1,069,720
2024-04-08	14.070	14.070	13.350	13.490	13.051	2,163,500
2024-04-03	13.940	14.090	13.630	14.090	13.631	1,790,071
2024-04-02	13.850	14.140	13.780	14.080	13.621	2,152,211
2024-04-01	13.450	13.840	13.430	13.840	13.389	1,622,860
2024-03-29	13.270	13.550	13.200	13.440	13.002	1,392,300
2024-03-28	12.880	13.480	12.520	13.270	12.838	2,801,080
2024-03-27	13.060	13.510	12.880	13.140	12.712	2,170,500
2024-03-26	13.170	13.280	12.810	13.050	12.625	1,648,320
2024-03-25	13.310	13.580	13.120	13.180	12.751	1,458,300
2024-03-22	13.650	13.670	13.140	13.310	12.877	1,998,021
2024-03-21	13.790	14.150	13.360	13.670	13.225	2,034,700
2024-03-20	13.470	13.880	13.350	13.640	13.196	1,483,289
2024-03-19	13.390	13.790	13.350	13.420	12.983	2,002,526
2024-03-18	13.070	13.740	13.070	13.500	13.060	2,886,639
2024-03-15	12.460	13.080	12.360	12.800	12.383	2,021,100
2024-03-14	12.500	12.680	12.080	12.430	12.025	1,581,500
2024-03-13	12.480	12.550	12.250	12.480	12.074	1,390,620
2024-03-12	12.320	12.490	12.140	12.470	12.064	2,348,100
2024-03-11	12.400	12.400	12.020	12.290	11.890	1,715,420
2024-03-08	12.000	12.280	11.780	12.280	11.880	1,652,939
2024-03-07	11.990	12.220	11.820	11.970	11.580	1,766,860
2024-03-06	11.580	12.050	11.520	11.990	11.600	1,760,700
2024-03-05	12.000	12.070	11.540	11.630	11.251	1,598,000
2024-03-04	12.130	12.240	11.670	12.100	11.706	1,971,576
2024-03-01	12.030	12.280	11.830	12.120	11.725	2,105,255
2024-02-29	11.200	12.150	10.980	11.960	11.571	2,979,400
2024-02-28	12.920	13.110	11.300	11.300	10.932	3,995,700
2024-02-27	12.260	12.880	12.050	12.880	12.461	1,818,391
2024-02-26	12.040	12.630	11.940	12.280	11.880	2,089,623
2024-02-23	11.600	12.070	11.550	12.070	11.677	1,996,313
2024-02-22	11.040	11.560	10.900	11.560	11.184	2,155,900
2024-02-21	10.450	11.440	10.450	10.940	10.584	2,726,842
2024-02-20	10.360	10.650	10.230	10.520	10.177	1,959,160
2024-02-19	10.130	10.710	9.990	10.360	10.023	3,516,554
2024-02-08	8.440	10.140	8.120	10.000	9.674	4,082,503
2024-02-07	9.620	9.680	8.360	8.550	8.272	4,862,260
2024-02-06	9.120	10.140	8.460	9.630	9.316	5,338,688
2024-02-05	11.420	11.420	9.410	9.780	9.462	5,513,886
2024-02-02	12.400	12.660	11.030	11.500	11.125	2,871,414
2024-02-01	12.740	12.790	12.010	12.360	11.957	2,031,234
2024-01-31	13.720	13.770	12.740	12.740	12.325	2,031,356
2024-01-30	14.160	14.250	13.600	13.710	13.264	1,326,800
2024-01-29	14.990	15.170	14.200	14.250	13.786	1,392,420
2024-01-26	14.770	15.200	14.770	14.980	14.492	1,630,100
2024-01-25	14.030	14.780	14.030	14.720	14.241	1,670,900
2024-01-24	13.850	14.340	13.450	14.090	13.631	2,258,500

← NewerPage 11 of 21 · 1,212 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.