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
2023-07-28	16.870	17.040	16.630	16.730	16.185	1,286,380
2023-07-27	17.150	17.220	16.900	16.990	16.437	948,200
2023-07-26	17.140	17.290	16.970	17.070	16.514	899,200
2023-07-25	17.250	17.250	16.950	17.250	16.688	888,220
2023-07-24	16.820	17.090	16.730	16.870	16.321	647,000
2023-07-21	17.060	17.140	16.750	16.820	16.272	532,320
2023-07-20	17.050	17.250	16.910	16.920	16.369	1,089,110
2023-07-19	16.910	17.030	16.870	16.980	16.427	949,200
2023-07-18	16.790	17.020	16.780	16.870	16.321	912,460
2023-07-17	17.200	17.240	16.810	16.920	16.369	1,108,560
2023-07-14	17.150	17.300	16.900	17.270	16.708	1,397,210
2023-07-13	16.690	17.200	16.680	17.190	16.630	1,917,500
2023-07-12	16.820	16.890	16.670	16.680	16.137	759,500
2023-07-11	16.760	16.930	16.720	16.820	16.272	633,900
2023-07-10	16.900	16.990	16.670	16.810	16.263	882,500
2023-07-07	16.980	17.000	16.630	16.900	16.350	1,014,580
2023-07-06	16.820	16.910	16.610	16.870	16.321	924,900
2023-07-05	16.970	17.080	16.660	16.700	16.156	1,032,400
2023-07-04	16.760	17.080	16.750	16.920	16.369	813,890
2023-07-03	17.050	17.180	16.630	16.770	16.224	1,540,488
2023-06-30	16.640	17.270	16.640	17.050	16.495	2,253,080
2023-06-29	16.050	17.110	16.050	16.780	16.234	3,196,854
2023-06-28	15.990	16.160	15.700	16.130	15.605	1,099,000
2023-06-27	15.320	15.970	15.170	15.880	15.363	1,417,494
2023-06-26	15.230	15.390	14.950	15.170	14.676	899,854
2023-06-21	15.440	15.500	15.230	15.300	14.802	786,130
2023-06-20	15.700	15.870	15.410	15.440	14.937	972,124
2023-06-19	15.910	16.040	15.810	15.930	15.218	625,400
2023-06-16	15.780	16.070	15.780	15.920	15.208	608,320
2023-06-15	15.950	16.070	15.800	15.830	15.122	836,440
2023-06-14	16.330	16.330	15.970	16.050	15.332	1,063,400
2023-06-13	16.040	16.390	15.990	16.360	15.628	1,298,400
2023-06-12	15.840	16.080	15.550	16.050	15.332	891,400
2023-06-09	16.090	16.150	15.760	15.810	15.103	643,100
2023-06-08	15.960	16.100	15.850	15.960	15.246	571,000
2023-06-07	15.760	16.100	15.710	15.960	15.246	814,000
2023-06-06	16.030	16.190	15.800	15.830	15.122	1,221,262
2023-06-05	16.240	16.290	16.040	16.130	15.409	989,700
2023-06-02	15.940	16.240	15.940	16.240	15.514	1,515,700
2023-06-01	15.720	16.080	15.690	15.940	15.227	1,245,500
2023-05-31	15.770	15.910	15.720	15.720	15.017	621,762
2023-05-30	15.650	15.840	15.510	15.820	15.113	925,000
2023-05-29	15.940	15.950	15.570	15.640	14.941	908,400
2023-05-26	15.790	15.850	15.550	15.800	15.094	904,524
2023-05-25	15.700	15.890	15.500	15.710	15.008	657,800
2023-05-24	15.730	15.810	15.550	15.750	15.046	598,000
2023-05-23	15.730	15.840	15.620	15.670	14.969	572,454
2023-05-22	15.740	15.900	15.630	15.720	15.017	690,240
2023-05-19	15.840	15.900	15.610	15.790	15.084	798,000
2023-05-18	15.470	15.860	15.360	15.790	15.084	1,174,100
2023-05-17	14.900	15.490	14.900	15.470	14.778	1,063,700
2023-05-16	15.430	15.430	15.090	15.150	14.473	670,100
2023-05-15	15.000	15.280	14.990	15.210	14.530	871,900
2023-05-12	15.160	15.280	15.020	15.040	14.368	589,258
2023-05-11	15.120	15.280	15.050	15.200	14.520	545,900
2023-05-10	15.080	15.260	15.020	15.120	14.444	722,600
2023-05-09	15.340	15.480	15.090	15.160	14.482	1,304,300
2023-05-08	15.290	15.690	15.250	15.340	14.654	1,580,100
2023-05-05	15.240	15.410	15.010	15.400	14.711	1,292,000
2023-05-04	14.870	15.240	14.760	15.230	14.549	1,317,177

← NewerPage 14 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.