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
2022-05-10	12.380	12.540	12.210	12.530	11.925	548,838
2022-05-09	12.210	12.530	12.170	12.400	11.801	508,200
2022-05-06	11.850	12.260	11.780	12.220	11.630	690,780
2022-05-05	11.990	12.300	11.840	12.210	11.620	806,300
2022-04-29	11.610	12.150	11.480	12.020	11.439	1,118,620
2022-04-28	11.760	11.970	11.340	11.360	10.811	702,700
2022-04-27	11.500	11.870	11.120	11.850	11.277	890,400
2022-04-26	12.030	12.300	11.560	11.600	11.040	796,300
2022-04-25	12.950	13.130	12.020	12.030	11.449	1,380,436
2022-04-22	13.380	13.420	13.020	13.140	12.505	1,013,260
2022-04-21	13.720	14.050	13.300	13.380	12.734	736,700
2022-04-20	13.910	14.190	13.780	13.980	13.305	763,100
2022-04-19	13.590	13.910	13.590	13.910	13.238	658,136
2022-04-18	13.520	13.680	13.200	13.650	12.991	599,700
2022-04-15	13.900	14.160	13.480	13.490	12.838	794,236
2022-04-14	13.760	14.160	13.760	13.990	13.314	667,200
2022-04-13	14.210	14.210	13.730	13.800	13.133	843,440
2022-04-12	13.760	14.280	13.640	14.280	13.590	1,028,200
2022-04-11	13.770	14.120	13.680	13.760	13.095	854,400
2022-04-08	14.180	14.240	13.830	13.970	13.295	678,300
2022-04-07	14.450	14.630	14.130	14.170	13.485	884,520
2022-04-06	14.250	14.660	14.130	14.560	13.857	1,080,920
2022-04-01	14.530	14.530	14.160	14.220	13.533	819,160
2022-03-31	14.280	14.610	14.240	14.530	13.828	859,140
2022-03-30	14.300	14.500	14.170	14.350	13.657	688,200
2022-03-29	14.520	14.520	14.180	14.270	13.581	914,000
2022-03-28	14.470	14.600	14.120	14.490	13.790	828,820
2022-03-25	14.360	14.690	14.330	14.470	13.771	894,200
2022-03-24	14.540	14.620	14.330	14.330	13.638	767,100
2022-03-23	14.670	14.790	14.580	14.730	14.018	869,000
2022-03-22	14.790	14.940	14.570	14.730	14.018	902,600
2022-03-21	14.650	14.790	14.530	14.790	14.075	926,000
2022-03-18	14.330	14.620	14.210	14.600	13.895	987,400
2022-03-17	14.380	14.700	14.240	14.300	13.609	1,445,040
2022-03-16	13.880	14.300	13.690	14.300	13.609	1,680,200
2022-03-15	14.360	14.600	13.620	13.650	12.991	1,770,900
2022-03-14	15.070	15.210	14.440	14.440	13.742	1,878,500
2022-03-11	15.000	15.250	14.630	15.230	14.494	1,172,500
2022-03-10	15.010	15.340	15.000	15.120	14.389	1,296,100
2022-03-09	15.120	15.270	14.120	14.750	14.037	1,863,100
2022-03-08	15.820	16.010	15.100	15.120	14.389	1,592,000
2022-03-07	15.990	16.090	15.700	15.740	14.980	1,358,200
2022-03-04	16.490	16.490	15.800	15.960	15.189	2,527,418
2022-03-03	16.200	16.840	16.020	16.550	15.750	3,702,976
2022-03-02	16.310	16.370	16.150	16.190	15.408	1,278,517
2022-03-01	16.260	16.460	16.150	16.300	15.512	1,293,517
2022-02-28	16.490	16.500	15.900	16.300	15.512	1,788,380
2022-02-25	16.620	16.890	16.340	16.480	15.684	2,367,120
2022-02-24	16.480	17.150	16.260	16.570	15.769	5,848,251
2022-02-23	16.140	17.120	16.030	16.640	15.836	5,100,537
2022-02-22	15.950	16.320	15.770	16.130	15.351	2,030,900
2022-02-21	15.660	16.090	15.580	16.080	15.303	1,769,900
2022-02-18	15.400	15.680	15.240	15.670	14.913	1,299,500
2022-02-17	15.500	15.840	15.330	15.540	14.789	1,923,000
2022-02-16	15.210	15.460	15.180	15.460	14.713	1,536,500
2022-02-15	15.280	15.400	14.910	15.100	14.370	1,724,400
2022-02-14	15.120	15.480	15.000	15.310	14.570	2,001,392
2022-02-11	15.700	15.730	15.160	15.220	14.485	2,602,861
2022-02-10	15.990	16.220	15.660	15.800	15.037	2,312,700
2022-02-09	15.870	16.190	15.560	16.100	15.322	2,628,638

← NewerPage 19 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.