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
2025-07-23	18.500	18.590	18.210	18.370	18.193	2,249,850
2025-07-22	18.720	18.780	18.330	18.440	18.263	2,411,450
2025-07-21	18.500	18.760	18.390	18.710	18.530	1,846,630
2025-07-18	18.550	18.610	18.130	18.500	18.322	1,715,900
2025-07-17	18.340	18.610	18.320	18.470	18.292	1,362,600
2025-07-16	18.350	18.450	18.200	18.380	18.203	2,369,800
2025-07-15	18.360	18.570	18.050	18.270	18.094	2,228,063
2025-07-14	18.080	18.480	18.040	18.440	18.263	2,065,230
2025-07-11	18.320	18.360	17.850	18.070	17.896	2,183,894
2025-07-10	18.390	18.430	18.120	18.330	18.154	1,548,050
2025-07-09	18.440	18.630	18.300	18.400	18.223	1,838,650
2025-07-08	18.380	18.560	18.200	18.430	18.253	2,427,100
2025-07-07	18.050	18.480	18.050	18.460	18.084	2,033,080
2025-07-04	18.480	18.520	18.090	18.160	17.791	1,845,732
2025-07-03	18.280	18.560	18.120	18.390	18.016	2,115,413
2025-07-02	18.140	18.450	18.100	18.400	18.026	2,321,982
2025-07-01	18.140	18.300	17.960	18.190	17.820	1,837,230
2025-06-30	18.050	18.250	17.870	18.130	17.761	1,815,440
2025-06-27	17.870	18.090	17.750	17.990	17.624	1,794,100
2025-06-26	17.870	17.970	17.700	17.870	17.506	1,670,252
2025-06-25	17.980	18.180	17.800	17.870	17.506	2,154,850
2025-06-24	17.450	18.020	17.330	17.960	17.595	2,699,850
2025-06-23	16.750	17.430	16.750	17.400	17.046	1,979,650
2025-06-20	17.080	17.320	16.870	16.950	16.605	1,518,560
2025-06-19	17.500	17.640	17.050	17.100	16.752	2,118,700
2025-06-18	17.440	17.580	17.240	17.530	17.173	1,879,300
2025-06-17	17.510	17.650	17.310	17.560	17.203	2,448,500
2025-06-16	17.220	17.600	17.220	17.450	17.095	1,857,050
2025-06-13	17.670	17.720	17.130	17.300	16.948	1,658,150
2025-06-12	17.440	17.720	17.380	17.650	17.291	2,405,400
2025-06-11	17.580	17.680	17.400	17.440	17.085	2,096,800
2025-06-10	17.680	17.850	17.400	17.500	17.144	3,362,500
2025-06-09	17.420	17.680	17.360	17.600	17.242	2,329,260
2025-06-06	17.140	17.430	17.090	17.330	16.977	2,331,500
2025-06-05	17.280	17.380	17.080	17.220	16.870	2,033,400
2025-06-04	17.280	17.380	16.960	17.180	16.830	2,065,800
2025-06-03	16.710	17.340	16.710	17.240	16.889	3,038,900
2025-05-30	16.970	17.220	16.880	16.950	16.605	3,013,761
2025-05-29	16.640	16.960	16.550	16.950	16.605	2,357,600
2025-05-28	16.860	16.990	16.540	16.690	16.350	2,410,300
2025-05-27	16.660	16.950	16.430	16.860	16.517	3,908,757
2025-05-26	16.790	17.530	16.600	16.740	16.399	6,246,138
2025-05-23	16.700	16.830	16.400	16.460	16.125	2,502,630
2025-05-22	16.500	16.830	16.230	16.300	15.968	2,363,150
2025-05-21	17.100	17.100	16.490	16.530	16.194	2,060,180
2025-05-20	16.720	17.010	16.560	16.930	16.586	1,941,150
2025-05-19	16.600	16.850	16.300	16.720	16.380	2,057,350
2025-05-16	16.320	16.690	16.180	16.500	16.164	2,169,620
2025-05-15	16.130	16.400	15.940	16.300	15.968	2,657,839
2025-05-14	16.270	16.350	15.990	16.150	15.821	1,785,700
2025-05-13	16.360	16.450	16.180	16.220	15.890	1,973,900
2025-05-12	16.300	16.480	16.160	16.220	15.890	1,748,550
2025-05-09	16.360	16.490	16.040	16.210	15.880	1,853,500
2025-05-08	16.220	16.550	16.200	16.400	16.066	2,103,060
2025-05-07	16.510	16.600	16.140	16.260	15.929	2,344,800
2025-05-06	16.000	16.350	16.000	16.310	15.978	2,537,600
2025-04-30	16.000	16.080	15.860	15.940	15.616	2,870,750
2025-04-29	15.730	15.990	15.530	15.930	15.606	2,636,670
2025-04-28	15.580	15.850	15.220	15.650	15.332	2,812,151
2025-04-25	15.680	15.760	15.410	15.730	15.410	2,124,550

← NewerPage 6 of 21 · 1,217 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.