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
2024-01-23	14.370	14.600	13.600	13.760	13.312	2,662,500
2024-01-22	15.450	15.570	14.210	14.370	13.902	1,767,660
2024-01-19	15.700	15.840	15.390	15.480	14.976	1,318,194
2024-01-18	16.160	16.190	15.260	15.700	15.189	1,870,400
2024-01-17	16.550	16.720	16.140	16.140	15.614	999,000
2024-01-16	16.700	16.800	16.250	16.550	16.011	1,287,500
2024-01-15	16.770	16.910	16.570	16.700	16.156	920,180
2024-01-12	16.840	17.160	16.770	16.830	16.282	1,029,500
2024-01-11	16.780	16.890	16.560	16.840	16.292	877,600
2024-01-10	17.060	17.060	16.560	16.710	16.166	1,110,200
2024-01-09	16.680	17.090	16.680	16.920	16.369	1,643,900
2024-01-08	17.080	17.170	16.680	16.700	16.156	1,223,300
2024-01-05	17.350	17.510	16.960	16.970	16.417	912,360
2024-01-04	17.380	17.380	17.150	17.350	16.785	1,035,500
2024-01-03	17.260	17.360	17.130	17.310	16.746	1,173,000
2024-01-02	16.950	17.410	16.880	17.340	16.775	1,797,660
2023-12-29	16.390	16.890	16.340	16.790	16.243	1,122,100
2023-12-28	16.220	16.520	15.850	16.360	15.827	1,742,400
2023-12-27	16.180	16.500	15.950	16.250	15.721	1,555,200
2023-12-26	16.400	16.430	16.040	16.210	15.682	1,198,472
2023-12-25	16.310	16.370	15.900	16.250	15.721	1,453,900
2023-12-22	16.800	16.800	16.200	16.290	15.759	1,331,780
2023-12-21	16.770	16.770	16.120	16.720	16.175	1,777,000
2023-12-20	16.620	17.030	16.620	16.730	16.185	990,144
2023-12-19	16.560	16.740	16.390	16.650	16.108	1,157,000
2023-12-18	16.770	16.770	16.380	16.460	15.924	1,416,200
2023-12-15	16.710	16.810	16.580	16.780	16.234	1,149,600
2023-12-14	16.640	16.850	16.610	16.630	16.088	856,190
2023-12-13	16.600	16.840	16.460	16.650	16.108	1,200,500
2023-12-12	16.740	16.760	16.290	16.600	16.059	1,046,700
2023-12-11	16.450	16.800	16.020	16.610	16.069	2,460,000
2023-12-08	17.220	17.370	16.380	16.450	15.914	2,176,231
2023-12-07	17.460	17.600	17.100	17.220	16.659	1,533,820
2023-12-06	17.110	17.610	17.110	17.440	16.872	1,339,700
2023-12-05	17.480	17.550	17.200	17.200	16.640	1,790,200
2023-12-04	17.240	17.400	17.210	17.310	16.746	1,031,700
2023-12-01	17.290	17.410	17.090	17.240	16.679	861,500
2023-11-30	17.450	17.470	17.060	17.240	16.679	1,165,400
2023-11-29	17.650	17.680	17.280	17.390	16.824	1,263,700
2023-11-28	17.450	17.650	17.330	17.580	17.007	1,293,060
2023-11-27	17.500	17.680	17.310	17.410	16.843	1,122,700
2023-11-24	17.740	17.740	17.300	17.540	16.969	1,080,200
2023-11-23	17.490	17.630	17.170	17.600	17.027	878,000
2023-11-22	17.420	17.530	17.310	17.400	16.833	899,500
2023-11-21	17.750	17.760	17.340	17.460	16.891	1,285,807
2023-11-20	17.630	17.750	17.510	17.750	17.172	961,800
2023-11-17	17.500	17.630	17.300	17.540	16.969	702,412
2023-11-16	17.390	17.600	17.310	17.500	16.930	1,035,500
2023-11-15	17.450	17.490	17.210	17.440	16.872	909,872
2023-11-14	17.600	17.600	17.220	17.400	16.833	1,024,407
2023-11-13	17.610	17.610	17.260	17.550	16.978	1,439,560
2023-11-10	17.180	17.500	16.980	17.460	16.891	1,793,100
2023-11-09	17.200	17.310	17.090	17.140	16.582	1,040,194
2023-11-08	17.160	17.270	16.940	17.100	16.543	1,061,600
2023-11-07	17.240	17.240	16.910	17.200	16.640	928,500
2023-11-06	17.000	17.190	16.930	17.190	16.630	1,182,700
2023-11-03	16.850	17.090	16.630	16.840	16.292	875,400
2023-11-02	16.850	16.940	16.680	16.710	16.166	808,800
2023-11-01	16.620	16.880	16.460	16.840	16.292	1,178,700
2023-10-31	16.620	16.750	16.410	16.490	15.953	1,156,000

← NewerPage 12 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.