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
2023-10-31	16.620	16.750	16.410	16.490	15.953	1,156,000
2023-10-30	16.530	16.670	16.430	16.490	15.953	1,459,700
2023-10-27	16.380	16.650	16.310	16.430	15.895	1,053,400
2023-10-26	16.770	16.860	16.160	16.410	15.876	1,366,744
2023-10-25	16.480	16.860	16.210	16.740	16.195	2,149,544
2023-10-24	15.100	16.280	15.100	16.270	15.740	2,752,478
2023-10-23	15.840	15.920	14.920	15.000	14.511	2,071,200
2023-10-20	16.210	16.490	15.920	15.970	15.450	1,044,500
2023-10-19	16.080	16.620	15.940	16.180	15.653	954,900
2023-10-18	16.490	16.490	16.110	16.130	15.605	895,679
2023-10-17	16.470	16.650	16.280	16.470	15.934	740,300
2023-10-16	16.500	16.690	16.270	16.470	15.934	1,097,900
2023-10-13	16.870	16.870	16.390	16.440	15.905	884,900
2023-10-12	16.960	17.090	16.710	16.890	16.340	855,100
2023-10-11	17.200	17.200	16.800	16.960	16.408	881,500
2023-10-10	17.160	17.400	17.050	17.090	16.533	868,920
2023-10-09	17.180	17.270	16.910	17.200	16.640	1,231,960
2023-09-28	16.920	17.340	16.820	17.200	16.640	1,076,540
2023-09-27	16.780	17.060	16.560	16.900	16.350	1,022,700
2023-09-26	16.970	16.980	16.680	16.850	16.301	996,200
2023-09-25	16.830	17.200	16.730	16.950	16.398	1,215,600
2023-09-22	16.380	16.860	16.290	16.830	16.282	1,026,800
2023-09-21	16.350	16.620	16.280	16.420	15.885	832,000
2023-09-20	16.510	16.600	16.240	16.310	15.779	687,000
2023-09-19	16.810	16.810	16.280	16.380	15.847	934,500
2023-09-18	16.490	17.000	16.300	16.810	16.263	1,009,500
2023-09-15	16.660	16.900	16.450	16.540	16.001	730,100
2023-09-14	16.950	16.950	16.530	16.640	16.098	968,000
2023-09-13	16.930	17.020	16.680	16.790	16.243	996,600
2023-09-12	17.120	17.210	16.840	16.930	16.379	1,062,360
2023-09-11	17.130	17.360	17.000	17.150	16.591	1,511,540
2023-09-08	17.250	17.590	17.120	17.160	16.601	1,405,500
2023-09-07	17.650	17.760	17.230	17.270	16.708	1,707,880
2023-09-06	17.230	17.670	17.130	17.650	17.075	2,122,620
2023-09-05	17.150	17.200	17.060	17.190	16.630	894,100
2023-09-04	17.020	17.160	16.700	17.110	16.553	1,598,160
2023-09-01	16.860	16.950	16.610	16.860	16.311	727,200
2023-08-31	17.010	17.010	16.660	16.850	16.301	1,031,800
2023-08-30	16.770	17.040	16.770	16.930	16.379	1,062,200
2023-08-29	16.070	16.800	15.970	16.750	16.204	1,932,720
2023-08-28	16.980	16.980	15.930	16.030	15.508	1,360,140
2023-08-25	16.180	16.550	16.000	16.040	15.518	852,360
2023-08-24	16.350	16.560	15.980	16.170	15.643	794,700
2023-08-23	16.610	16.610	16.150	16.180	15.653	766,500
2023-08-22	16.640	16.870	16.290	16.600	16.059	963,050
2023-08-21	16.630	16.850	16.480	16.620	16.079	1,143,000
2023-08-18	16.450	16.950	16.320	16.680	16.137	1,178,300
2023-08-17	15.790	16.390	15.640	16.380	15.847	974,300
2023-08-16	16.150	16.150	15.800	15.810	15.295	557,300
2023-08-15	16.330	16.330	15.910	16.060	15.537	785,024
2023-08-14	16.040	16.150	15.810	16.120	15.595	836,880
2023-08-11	16.150	16.500	15.900	15.900	15.382	787,700
2023-08-10	15.990	16.250	15.910	16.150	15.624	794,500
2023-08-09	16.150	16.180	15.750	15.860	15.343	1,242,691
2023-08-08	15.800	16.210	15.770	16.150	15.624	1,019,800
2023-08-07	15.920	15.990	15.740	15.860	15.343	721,560
2023-08-04	16.030	16.270	15.850	15.920	15.402	1,196,012
2023-08-03	16.730	16.730	16.060	16.150	15.624	1,094,900
2023-08-02	16.510	16.700	16.290	16.610	16.069	842,700
2023-08-01	16.690	16.820	16.300	16.480	15.943	1,217,100

← NewerPage 13 of 21 · 1,218 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.