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
2023-04-28	14.480	14.990	14.360	14.870	14.205	1,247,200
2023-04-27	14.280	14.760	14.100	14.480	13.833	1,217,210
2023-04-26	13.600	14.440	13.600	14.280	13.642	1,355,092
2023-04-25	14.110	14.110	13.500	13.730	13.116	1,032,700
2023-04-24	14.170	14.230	13.730	14.110	13.479	1,018,200
2023-04-21	14.350	14.390	13.920	13.930	13.307	813,000
2023-04-20	14.520	14.620	14.210	14.310	13.670	710,700
2023-04-19	14.600	14.690	14.480	14.560	13.909	660,500
2023-04-18	14.960	15.150	14.560	14.600	13.947	831,100
2023-04-17	14.800	14.890	14.740	14.840	14.176	708,400
2023-04-14	14.880	14.900	14.700	14.840	14.176	580,300
2023-04-13	15.000	15.000	14.700	14.790	14.129	869,088
2023-04-12	14.930	14.970	14.800	14.950	14.282	781,197
2023-04-11	14.820	14.910	14.740	14.830	14.167	787,700
2023-04-10	15.100	15.260	14.800	14.820	14.157	979,800
2023-04-07	15.010	15.100	14.930	15.060	14.387	1,057,500
2023-04-06	15.350	15.350	14.920	14.930	14.262	1,135,700
2023-04-04	15.780	15.790	15.250	15.270	14.587	1,378,400
2023-04-03	15.570	15.800	15.540	15.740	15.036	1,039,420
2023-03-31	15.670	15.780	15.480	15.650	14.950	853,900
2023-03-30	15.880	16.060	15.500	15.570	14.874	1,094,660
2023-03-29	16.050	16.060	15.790	15.880	15.170	926,200
2023-03-28	16.300	16.300	15.900	16.010	15.294	947,200
2023-03-27	16.350	16.350	16.060	16.230	15.504	1,073,300
2023-03-24	16.200	16.380	16.050	16.350	15.619	1,242,200
2023-03-23	16.210	16.290	16.000	16.140	15.418	1,077,960
2023-03-22	15.930	16.300	15.920	16.290	15.562	1,925,100
2023-03-21	15.750	15.920	15.470	15.920	15.208	1,059,620
2023-03-20	15.860	16.030	15.330	15.660	14.960	1,175,100
2023-03-17	15.930	16.040	15.730	15.740	15.036	1,245,509
2023-03-16	16.080	16.230	15.760	15.780	15.074	1,314,980
2023-03-15	15.980	16.370	15.860	16.260	15.533	1,517,420
2023-03-14	16.580	16.600	15.700	15.980	15.265	2,358,392
2023-03-13	16.230	16.940	16.110	16.380	15.648	3,553,612
2023-03-10	15.910	16.620	15.670	16.250	15.523	2,652,412
2023-03-09	15.840	16.080	15.680	16.050	15.332	925,220
2023-03-08	15.550	15.820	15.500	15.780	15.074	789,500
2023-03-07	15.930	16.020	15.510	15.520	14.826	915,480
2023-03-06	15.990	16.180	15.820	15.910	15.199	908,800
2023-03-03	16.070	16.130	15.820	15.920	15.208	838,400
2023-03-02	16.290	16.290	16.030	16.070	15.351	1,014,100
2023-03-01	15.980	16.220	15.880	16.220	15.495	909,800
2023-02-28	15.780	16.000	15.760	15.940	15.227	1,045,600
2023-02-27	16.060	16.090	15.700	15.780	15.074	1,109,780
2023-02-24	16.110	16.250	15.910	16.070	15.351	840,602
2023-02-23	16.070	16.200	15.920	16.000	15.285	729,883
2023-02-22	15.820	16.140	15.820	16.060	15.342	990,083
2023-02-21	16.090	16.230	15.860	16.000	15.285	869,600
2023-02-20	16.050	16.100	15.780	16.070	15.351	1,025,844
2023-02-17	16.160	16.500	15.960	16.080	15.361	1,476,460
2023-02-16	16.610	16.730	15.970	16.150	15.428	2,005,671
2023-02-15	16.500	16.680	16.450	16.590	15.848	1,589,400
2023-02-14	16.450	16.610	16.270	16.610	15.867	1,294,002
2023-02-13	16.100	16.430	16.060	16.350	15.619	1,795,200
2023-02-10	16.150	16.200	15.930	16.060	15.342	1,172,002
2023-02-09	15.930	16.140	15.850	16.100	15.380	1,345,683
2023-02-08	15.890	16.100	15.700	16.010	15.294	1,913,296
2023-02-07	15.540	15.850	15.540	15.830	15.122	1,194,000
2023-02-06	15.700	15.750	15.540	15.590	14.893	893,400
2023-02-03	15.730	15.800	15.350	15.670	14.969	1,209,948

← NewerPage 15 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.