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
2026-04-21	20.960	21.100	20.800	20.980	20.877	1,528,700
2026-04-20	20.690	21.050	20.630	20.970	20.867	1,885,682
2026-04-17	20.820	20.960	20.630	20.760	20.658	2,181,000
2026-04-16	20.400	20.990	19.940	20.820	20.718	3,103,573
2026-04-15	20.510	20.600	20.250	20.390	20.290	1,931,373
2026-04-14	20.710	20.780	20.110	20.490	20.389	1,655,300
2026-04-13	20.610	20.640	20.170	20.480	20.379	1,396,000
2026-04-10	20.680	20.780	20.400	20.640	20.538	1,744,600
2026-04-09	21.060	21.080	20.340	20.410	20.310	1,455,400
2026-04-08	20.640	21.190	20.540	21.110	21.006	2,095,900
2026-04-07	19.860	20.330	19.520	20.210	20.111	2,101,060
2026-04-03	20.270	20.370	19.500	19.620	19.523	1,885,294
2026-04-02	20.890	20.990	20.020	20.250	20.150	1,949,400
2026-04-01	21.210	21.370	20.580	20.890	20.787	1,415,700
2026-03-31	20.960	21.270	20.550	20.630	20.528	1,774,150
2026-03-30	20.400	20.950	20.010	20.950	20.847	1,786,100
2026-03-27	20.280	20.770	19.700	20.680	20.578	1,854,500
2026-03-26	20.680	20.850	20.020	20.300	20.200	1,765,920
2026-03-25	20.250	20.820	20.200	20.590	20.489	2,336,160
2026-03-24	19.700	20.190	18.910	20.190	20.091	2,841,900
2026-03-23	20.080	20.340	18.780	19.050	18.956	3,948,840
2026-03-20	21.580	21.680	20.460	20.530	20.429	2,346,500
2026-03-19	22.100	22.240	21.280	21.420	21.315	1,834,363
2026-03-18	21.780	22.250	21.600	22.240	22.131	1,884,100
2026-03-17	22.370	22.460	21.520	21.590	21.484	2,041,800
2026-03-16	22.350	22.600	22.120	22.250	22.140	2,133,400
2026-03-13	22.500	22.750	22.300	22.400	22.290	2,071,600
2026-03-12	22.670	22.860	22.250	22.420	22.310	2,300,900
2026-03-11	22.780	22.850	22.480	22.670	22.558	1,858,000
2026-03-10	22.080	22.800	22.080	22.720	22.608	2,721,100
2026-03-09	21.960	22.240	21.690	22.030	21.922	2,371,402
2026-03-06	21.560	22.370	21.400	22.270	22.160	2,232,220
2026-03-05	21.590	21.890	21.420	21.670	21.563	1,629,698
2026-03-04	21.150	21.580	20.930	21.270	21.165	2,178,237
2026-03-03	22.160	22.300	21.360	21.410	21.305	3,145,600
2026-03-02	22.210	22.550	21.720	21.980	21.872	3,308,829
2026-02-27	22.410	22.490	22.140	22.400	22.290	1,692,600
2026-02-26	22.470	22.520	22.100	22.450	22.340	2,446,400
2026-02-25	22.230	22.540	21.970	22.470	22.359	2,580,600
2026-02-24	21.810	22.320	21.680	22.180	22.071	2,330,200
2026-02-13	21.550	21.950	21.440	21.690	21.583	1,925,400
2026-02-12	21.950	21.970	21.450	21.550	21.444	1,633,340
2026-02-11	21.720	21.970	21.530	21.870	21.762	1,506,120
2026-02-10	21.750	21.970	21.610	21.700	21.593	2,005,700
2026-02-09	21.570	21.750	21.360	21.750	21.643	1,839,540
2026-02-06	21.080	21.600	20.950	21.270	21.165	2,177,070
2026-02-05	21.040	21.550	21.040	21.200	20.996	2,130,400
2026-02-04	21.190	21.580	21.040	21.260	21.056	2,213,600
2026-02-03	21.050	21.280	20.800	21.130	20.927	1,814,900
2026-02-02	21.100	21.390	20.860	20.870	20.669	3,170,900
2026-01-30	20.620	21.150	20.500	21.080	20.877	2,212,118
2026-01-29	20.900	20.980	20.420	20.610	20.412	1,753,720
2026-01-28	21.000	21.100	20.710	20.800	20.600	1,547,100
2026-01-27	21.030	21.150	20.380	21.020	20.818	1,933,300
2026-01-26	21.350	21.420	20.760	20.950	20.749	2,138,900
2026-01-23	21.140	21.240	20.860	21.140	20.937	1,599,446
2026-01-22	20.800	21.250	20.800	21.130	20.927	1,908,696
2026-01-21	20.500	20.880	20.430	20.800	20.600	1,819,600
2026-01-20	20.490	20.710	20.330	20.710	20.511	2,378,000
2026-01-19	20.150	20.420	20.120	20.390	20.194	1,641,000

← NewerPage 3 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.