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
2026-01-16	20.120	20.150	19.730	20.110	19.917	1,672,300
2026-01-15	19.770	20.140	19.770	19.940	19.748	2,049,900
2026-01-14	19.950	20.100	19.590	19.770	19.580	2,569,300
2026-01-13	19.850	20.120	19.690	20.030	19.837	2,282,460
2026-01-12	19.710	20.020	19.520	19.920	19.728	1,671,000
2026-01-09	19.680	19.690	19.380	19.510	19.322	1,638,300
2026-01-08	19.180	19.660	19.160	19.570	19.382	1,839,900
2026-01-07	19.230	19.350	19.100	19.240	19.055	1,482,000
2026-01-06	19.350	19.500	19.180	19.190	19.005	1,738,600
2026-01-05	19.020	19.450	19.020	19.370	19.184	2,206,740
2025-12-31	18.920	19.150	18.630	19.040	18.857	1,553,600
2025-12-30	19.030	19.300	18.900	18.960	18.778	1,114,700
2025-12-29	19.030	19.300	18.910	19.150	18.966	1,437,450
2025-12-26	19.390	19.420	18.910	18.970	18.788	1,277,500
2025-12-25	19.300	19.420	19.150	19.260	19.075	1,422,260
2025-12-24	18.930	19.270	18.900	19.200	19.015	1,332,700
2025-12-23	19.000	19.150	18.840	18.930	18.748	1,804,900
2025-12-22	19.150	19.550	19.010	19.040	18.857	1,914,900
2025-12-19	18.810	19.080	18.630	19.060	18.877	1,428,800
2025-12-18	18.190	18.890	18.160	18.580	18.401	1,770,760
2025-12-17	18.200	18.410	17.840	18.280	18.104	1,651,450
2025-12-16	18.440	18.520	18.130	18.220	18.045	1,431,149
2025-12-15	18.240	18.640	18.100	18.510	18.332	2,045,649
2025-12-12	18.520	18.870	18.190	18.260	18.084	1,771,449
2025-12-11	19.230	19.270	18.510	18.580	18.401	2,202,140
2025-12-10	19.540	19.580	19.070	19.090	18.906	1,351,720
2025-12-09	19.730	19.890	19.500	19.540	19.352	1,012,500
2025-12-08	19.780	19.890	19.710	19.810	19.620	1,446,500
2025-12-05	19.300	19.740	19.170	19.660	19.471	1,489,000
2025-12-04	19.750	19.840	19.250	19.320	19.134	1,531,300
2025-12-03	19.980	19.980	19.580	19.700	19.511	1,319,400
2025-12-02	20.210	20.210	19.820	19.890	19.699	1,361,659
2025-12-01	20.100	20.340	20.000	20.120	19.927	1,869,500
2025-11-28	19.700	20.020	19.510	20.000	19.808	1,386,900
2025-11-27	19.600	19.800	19.480	19.690	19.501	1,422,600
2025-11-26	20.000	20.100	19.400	19.500	19.313	1,707,220
2025-11-25	19.970	20.170	19.800	19.850	19.659	1,788,420
2025-11-24	19.390	19.810	19.240	19.750	19.560	2,561,500
2025-11-21	20.190	20.530	19.050	19.200	19.015	3,438,969
2025-11-20	20.840	21.130	20.400	20.550	20.352	2,242,400
2025-11-19	21.260	21.480	20.660	20.820	20.620	2,309,499
2025-11-18	21.700	21.720	21.250	21.260	21.056	1,695,200
2025-11-17	21.530	21.710	21.350	21.700	21.491	2,137,900
2025-11-14	21.230	21.680	21.170	21.600	21.392	2,577,800
2025-11-13	21.430	21.450	21.190	21.260	21.056	1,602,200
2025-11-12	21.360	21.490	21.200	21.390	21.184	1,586,969
2025-11-11	21.510	21.550	21.230	21.400	21.194	1,910,900
2025-11-10	21.450	21.610	21.270	21.300	21.095	1,885,900
2025-11-07	21.340	21.420	21.170	21.340	21.135	1,727,800
2025-11-06	21.410	21.410	21.150	21.340	21.135	1,473,900
2025-11-05	20.940	21.350	20.940	21.330	21.125	2,165,600
2025-11-04	21.080	21.330	20.970	21.150	20.947	1,432,102
2025-11-03	21.090	21.280	20.830	21.220	21.016	2,213,602
2025-10-31	20.660	21.040	20.660	20.870	20.669	1,811,700
2025-10-30	21.000	21.090	20.630	20.650	20.451	2,207,669
2025-10-29	21.250	21.380	20.900	21.100	20.897	2,324,500
2025-10-28	21.200	21.440	20.980	21.100	20.897	2,738,600
2025-10-27	21.010	21.300	20.770	21.300	21.095	3,422,182
2025-10-24	20.770	21.040	20.570	20.910	20.709	2,853,250
2025-10-23	20.460	20.720	20.170	20.670	20.471	2,943,850

← NewerPage 4 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.