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
2025-04-24	15.800	15.830	15.440	15.660	15.341	2,035,050
2025-04-23	15.470	15.830	15.270	15.730	15.410	2,591,085
2025-04-22	15.060	15.390	14.890	15.360	15.048	2,131,800
2025-04-21	14.800	15.140	14.740	15.070	14.763	1,781,480
2025-04-18	14.870	14.920	14.480	14.800	14.499	1,738,850
2025-04-17	14.410	14.900	14.240	14.680	14.381	2,551,161
2025-04-16	14.570	14.830	14.080	14.420	14.127	2,614,150
2025-04-15	14.160	14.410	14.050	14.380	14.087	1,625,250
2025-04-14	13.920	14.280	13.920	14.090	13.803	1,747,300
2025-04-11	13.590	14.040	13.590	13.710	13.431	2,214,318
2025-04-10	13.970	14.330	13.600	13.760	13.480	4,594,518
2025-04-09	13.080	13.850	12.120	13.600	13.323	2,660,400
2025-04-08	12.880	13.710	12.820	13.300	13.029	2,519,335
2025-04-07	14.850	14.850	12.450	12.820	12.559	3,359,360
2025-04-03	15.750	15.770	15.170	15.540	15.224	1,763,600
2025-04-02	15.400	15.740	15.340	15.450	15.136	1,278,600
2025-04-01	15.050	15.650	15.050	15.400	15.087	2,206,700
2025-03-31	15.120	15.130	14.760	15.050	14.744	1,645,800
2025-03-28	15.510	15.560	15.040	15.140	14.832	1,634,200
2025-03-27	15.720	15.780	15.240	15.550	15.234	1,650,500
2025-03-26	15.260	15.860	15.260	15.730	15.410	2,489,300
2025-03-25	15.290	15.470	14.960	15.360	15.048	1,934,022
2025-03-24	15.740	15.890	14.790	15.290	14.979	2,642,200
2025-03-21	16.170	16.200	15.760	15.890	15.567	2,083,008
2025-03-20	16.150	16.510	15.930	16.210	15.880	3,307,091
2025-03-19	16.100	16.240	15.820	16.150	15.821	3,284,800
2025-03-18	15.530	16.130	15.470	16.040	15.714	3,520,034
2025-03-17	15.550	15.600	15.350	15.510	15.194	1,416,000
2025-03-14	15.160	15.520	15.040	15.490	15.175	2,415,650
2025-03-13	15.270	15.300	14.930	15.250	14.940	1,824,200
2025-03-12	15.260	15.340	15.180	15.260	14.950	1,344,314
2025-03-11	15.050	15.280	14.980	15.260	14.950	1,285,416
2025-03-10	15.200	15.330	15.020	15.160	14.852	2,392,598
2025-03-07	15.260	15.350	15.090	15.200	14.891	1,471,100
2025-03-06	15.070	15.330	15.070	15.280	14.969	2,279,280
2025-03-05	15.110	15.170	14.810	15.070	14.763	1,302,860
2025-03-04	14.950	15.110	14.800	15.090	14.783	1,217,900
2025-03-03	14.830	15.120	14.770	14.910	14.607	1,383,220
2025-02-28	15.120	15.120	14.720	14.770	14.470	1,619,320
2025-02-27	15.180	15.230	14.800	15.110	14.803	1,710,600
2025-02-26	15.130	15.250	15.000	15.170	14.861	1,703,500
2025-02-25	15.140	15.200	14.990	15.080	14.773	1,358,200
2025-02-24	15.020	15.250	14.980	15.240	14.930	1,445,100
2025-02-21	15.160	15.210	14.880	15.080	14.773	1,451,500
2025-02-20	14.950	15.160	14.840	15.160	14.852	1,279,560
2025-02-19	14.650	14.940	14.620	14.940	14.636	1,048,660
2025-02-18	15.040	15.180	14.570	14.620	14.323	1,250,400
2025-02-17	14.780	15.150	14.730	15.070	14.763	1,502,700
2025-02-14	14.730	14.880	14.670	14.780	14.479	987,300
2025-02-13	15.050	15.140	14.680	14.680	14.381	1,487,200
2025-02-12	15.010	15.160	14.830	15.000	14.695	947,200
2025-02-11	14.940	15.050	14.800	15.010	14.705	1,263,000
2025-02-10	14.970	14.970	14.800	14.940	14.636	1,131,400
2025-02-07	14.980	15.090	14.700	14.890	14.587	1,701,350
2025-02-06	14.800	14.970	14.700	14.950	14.646	1,335,697
2025-02-05	14.780	14.870	14.650	14.780	14.479	1,267,056
2025-01-27	14.570	14.830	14.400	14.650	14.352	1,602,900
2025-01-24	14.300	14.570	14.100	14.550	14.254	1,575,360
2025-01-23	14.260	14.540	14.220	14.300	14.009	1,520,110
2025-01-22	14.150	14.260	13.970	14.070	13.784	1,102,800

← NewerPage 7 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.