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
2026-07-20	19.580	20.030	17.290	17.520	17.520	7,517,350
2026-07-17	22.180	22.450	19.470	19.500	19.500	6,263,510
2026-07-16	23.340	23.340	22.310	22.400	22.400	4,628,932
2026-07-15	22.020	23.680	22.020	23.570	23.570	7,298,400
2026-07-14	21.970	22.440	21.420	22.240	22.240	4,385,300
2026-07-13	23.250	23.890	22.080	22.440	22.440	7,399,500
2026-07-10	24.680	24.790	23.900	24.100	24.100	7,358,960
2026-07-09	23.870	25.770	23.400	24.920	24.920	11,453,073
2026-07-08	23.630	24.690	22.300	24.400	24.400	13,188,297
2026-07-07	21.450	24.160	21.000	23.860	23.860	13,748,821
2026-07-06	22.000	22.400	21.330	21.500	21.500	5,317,820
2026-07-03	23.080	23.280	21.500	21.980	21.980	7,072,020
2026-07-02	21.700	22.780	21.300	22.600	22.600	7,651,023
2026-07-01	21.120	22.500	20.970	22.110	22.110	8,866,500
2026-06-30	20.800	21.910	19.800	21.300	21.300	9,104,998
2026-06-29	21.780	21.780	19.500	20.360	20.360	11,262,587
2026-06-26	19.980	22.760	19.800	22.000	22.000	13,642,910
2026-06-25	19.500	21.990	19.310	20.360	20.360	12,720,010
2026-06-24	17.520	19.990	16.640	19.380	19.380	8,823,516
2026-06-23	17.080	17.560	16.890	17.430	17.430	2,589,400
2026-06-22	16.650	17.180	16.050	17.070	17.070	2,306,700
2026-06-18	16.840	17.050	16.550	16.800	16.800	1,712,747
2026-06-17	17.460	17.500	16.910	17.030	17.030	1,794,153
2026-06-16	17.230	17.790	16.880	17.500	17.500	2,639,009
2026-06-15	17.580	18.040	17.120	17.270	17.270	1,944,860
2026-06-12	17.560	17.680	17.110	17.490	17.490	1,506,100
2026-06-11	17.560	17.630	16.890	17.300	17.300	1,352,660
2026-06-10	17.470	17.830	17.080	17.600	17.600	1,554,920
2026-06-09	17.600	18.000	17.370	17.680	17.680	1,852,370
2026-06-08	17.850	18.190	17.080	17.460	17.460	2,435,507
2026-06-05	17.550	18.440	17.250	18.180	18.180	2,473,900
2026-06-04	17.990	18.190	17.390	17.600	17.600	2,120,800
2026-06-03	18.460	18.600	17.910	18.150	18.150	1,777,660
2026-06-02	19.200	19.400	18.280	18.460	18.460	1,988,400
2026-06-01	18.380	19.300	18.200	19.090	19.090	1,999,780
2026-05-29	19.300	19.600	18.290	18.440	18.440	2,043,600
2026-05-28	19.200	19.560	18.680	19.300	19.300	1,627,800
2026-05-27	19.930	19.930	18.820	19.290	19.290	2,221,797
2026-05-26	20.270	20.300	19.700	19.930	19.930	1,863,399
2026-05-25	21.070	21.530	20.080	20.390	20.390	2,164,000
2026-05-22	20.380	21.200	20.150	21.020	21.020	2,127,500
2026-05-21	21.650	21.870	20.210	20.310	20.210	2,366,400
2026-05-20	21.660	21.740	21.140	21.650	21.543	1,674,300
2026-05-19	21.840	21.980	21.150	21.590	21.484	1,838,900
2026-05-18	21.440	21.910	21.130	21.910	21.802	2,235,800
2026-05-15	21.750	21.960	21.260	21.480	21.374	1,587,100
2026-05-14	21.710	21.980	21.320	21.660	21.553	2,117,995
2026-05-13	21.950	22.000	21.380	21.600	21.494	2,208,200
2026-05-12	22.260	22.360	21.670	21.830	21.723	1,756,556
2026-05-11	22.340	22.390	21.940	22.250	22.140	1,728,113
2026-05-08	21.900	22.290	21.830	22.250	22.140	1,904,500
2026-05-07	21.800	22.360	21.690	21.900	21.792	2,632,300
2026-05-06	22.210	22.350	21.750	21.950	21.842	2,701,200
2026-04-30	21.690	22.100	21.690	22.080	21.971	2,141,000
2026-04-29	21.370	21.890	21.290	21.670	21.563	2,671,000
2026-04-28	21.270	21.540	21.100	21.350	21.245	2,810,400
2026-04-27	20.580	21.370	20.300	21.230	21.126	3,095,003
2026-04-24	20.450	21.050	20.340	20.960	20.857	1,729,200
2026-04-23	20.880	21.000	20.340	20.550	20.449	1,477,700
2026-04-22	20.980	21.140	20.710	20.940	20.837	1,589,800

← NewerPage 2 of 3 · 121 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.