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
2025-10-23	20.460	20.720	20.170	20.670	20.471	2,943,850
2025-10-22	20.300	20.600	20.200	20.430	20.234	2,678,100
2025-10-21	19.800	20.270	19.660	20.250	20.055	2,335,052
2025-10-20	19.500	19.790	19.210	19.740	19.550	1,845,300
2025-10-17	19.410	19.650	19.130	19.170	18.986	2,420,460
2025-10-16	20.010	20.010	19.420	19.490	19.303	1,706,700
2025-10-15	19.600	19.930	19.570	19.870	19.679	1,776,650
2025-10-14	19.880	20.000	19.460	19.540	19.352	1,935,000
2025-10-13	19.200	19.860	18.570	19.810	19.620	2,188,400
2025-10-10	19.540	19.930	19.450	19.780	19.590	1,857,700
2025-10-09	19.800	19.940	19.500	19.540	19.352	2,059,800
2025-09-30	19.910	20.030	19.690	19.690	19.501	1,601,800
2025-09-29	19.750	20.030	19.410	19.870	19.679	1,865,100
2025-09-26	19.630	19.990	19.530	19.740	19.550	1,976,800
2025-09-25	19.950	20.160	19.690	19.700	19.511	1,927,900
2025-09-24	19.650	19.980	19.510	19.860	19.669	1,948,637
2025-09-23	19.990	19.990	18.920	19.680	19.491	3,185,199
2025-09-22	20.010	20.280	19.830	20.020	19.828	1,750,237
2025-09-19	20.600	20.600	19.960	20.070	19.877	2,055,070
2025-09-18	20.920	21.000	20.220	20.400	20.204	2,947,500
2025-09-17	20.730	21.280	20.600	20.800	20.600	2,706,570
2025-09-16	20.400	20.750	20.320	20.710	20.511	1,940,300
2025-09-15	20.570	20.650	20.300	20.400	20.204	1,614,696
2025-09-12	20.740	20.900	20.460	20.560	20.362	2,401,434
2025-09-11	20.760	20.890	20.410	20.810	20.610	2,572,820
2025-09-10	20.910	20.990	20.640	20.700	20.501	1,610,436
2025-09-09	21.300	21.300	20.550	20.740	20.541	3,160,850
2025-09-08	20.680	21.330	20.580	21.330	21.125	3,842,700
2025-09-05	20.570	20.680	20.100	20.680	20.481	2,626,131
2025-09-04	20.310	20.540	19.980	20.270	20.075	3,375,050
2025-09-03	20.400	20.440	19.940	19.980	19.788	2,718,300
2025-09-02	20.800	20.800	19.860	20.360	20.164	4,112,680
2025-09-01	20.520	20.930	20.520	20.700	20.501	3,187,000
2025-08-29	20.860	20.980	20.490	20.530	20.333	3,418,900
2025-08-28	21.080	21.380	20.110	20.780	20.580	6,186,243
2025-08-27	22.380	22.450	21.200	21.210	21.006	6,484,620
2025-08-26	22.880	22.880	22.370	22.500	22.284	5,138,846
2025-08-25	22.780	23.200	22.370	22.960	22.739	6,517,440
2025-08-22	22.410	23.160	22.280	22.860	22.640	7,617,721
2025-08-21	22.400	22.830	22.070	22.110	21.897	5,245,020
2025-08-20	23.000	23.090	22.400	22.480	22.264	5,168,610
2025-08-19	23.460	23.460	22.650	22.790	22.571	7,613,669
2025-08-18	22.660	23.860	22.360	23.630	23.403	11,453,079
2025-08-15	22.100	22.970	22.050	22.800	22.581	9,281,539
2025-08-14	24.010	24.220	22.330	22.430	22.214	12,338,482
2025-08-13	24.030	24.960	23.520	24.370	24.136	13,291,783
2025-08-12	24.500	24.990	23.720	24.510	24.274	17,703,048
2025-08-11	23.830	27.850	22.400	25.690	25.443	28,022,399
2025-08-08	21.400	26.020	20.450	24.090	23.858	24,804,199
2025-08-07	20.040	22.840	19.730	21.680	21.472	14,211,832
2025-08-06	20.580	20.670	19.860	20.020	19.828	7,369,600
2025-08-05	19.390	21.210	19.390	20.440	20.243	8,860,652
2025-08-04	19.070	19.470	18.820	19.400	19.213	2,200,520
2025-08-01	18.720	19.210	18.650	19.120	18.936	3,270,943
2025-07-31	18.980	19.070	18.610	18.670	18.490	2,749,990
2025-07-30	19.550	19.690	18.720	19.020	18.837	4,584,900
2025-07-29	19.150	20.080	19.100	19.440	19.253	5,985,700
2025-07-28	19.010	19.260	18.700	19.150	18.966	2,937,183
2025-07-25	18.580	19.110	18.420	19.000	18.817	2,840,900
2025-07-24	18.480	18.750	18.380	18.460	18.283	1,587,600

← NewerPage 5 of 21 · 1,213 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.