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
2025-01-21	14.480	14.560	14.070	14.260	13.970	1,250,200
2025-01-20	14.190	14.300	13.980	14.250	13.960	1,685,900
2025-01-17	14.060	14.060	13.810	13.930	13.647	887,100
2025-01-16	14.100	14.230	13.850	13.990	13.705	1,165,800
2025-01-15	14.120	14.190	13.920	14.000	13.715	1,491,500
2025-01-14	13.490	14.110	13.490	14.100	13.813	1,650,600
2025-01-13	13.220	13.600	12.880	13.450	13.176	1,318,000
2025-01-10	13.740	13.810	13.260	13.270	13.000	1,229,600
2025-01-09	13.650	13.870	13.580	13.700	13.421	1,424,800
2025-01-08	13.600	13.810	13.140	13.650	13.372	2,162,200
2025-01-07	13.110	13.710	13.110	13.710	13.431	1,752,600
2025-01-06	13.160	13.340	12.370	13.130	12.863	1,869,650
2025-01-03	13.810	13.860	13.050	13.150	12.882	2,183,652
2025-01-02	13.940	14.300	13.550	13.690	13.411	1,988,232
2024-12-31	14.450	14.520	13.880	13.930	13.647	1,885,732
2024-12-30	14.580	14.630	14.060	14.350	14.058	1,751,400
2024-12-27	14.490	14.820	14.350	14.720	14.421	1,088,200
2024-12-26	14.240	14.550	14.200	14.460	14.166	1,557,900
2024-12-25	14.680	14.830	14.030	14.230	13.941	2,289,900
2024-12-24	14.620	15.010	14.550	14.760	14.460	1,668,723
2024-12-23	15.770	15.770	14.540	14.630	14.332	2,670,300
2024-12-20	15.440	15.890	15.370	15.700	15.381	1,532,800
2024-12-19	15.400	15.540	15.180	15.470	15.155	1,496,800
2024-12-18	15.740	15.880	15.220	15.500	15.185	2,053,715
2024-12-17	16.500	16.540	15.650	15.710	15.390	2,039,700
2024-12-16	16.430	16.690	16.260	16.520	16.184	2,013,600
2024-12-13	16.640	16.640	16.320	16.430	16.096	1,539,500
2024-12-12	16.540	16.750	16.510	16.680	16.341	1,821,600
2024-12-11	16.680	16.710	16.410	16.590	16.252	1,684,300
2024-12-10	16.880	17.050	16.570	16.600	16.262	3,339,470
2024-12-09	16.280	16.800	16.190	16.570	16.233	3,384,250
2024-12-06	16.330	16.460	16.080	16.310	15.978	1,876,850
2024-12-05	16.140	16.500	16.040	16.340	16.008	2,696,700
2024-12-04	16.570	16.800	16.000	16.140	15.812	3,316,200
2024-12-03	16.950	17.250	16.330	16.400	16.066	4,086,100
2024-12-02	16.200	16.470	16.070	16.410	16.076	2,261,300
2024-11-29	15.820	16.150	15.750	16.040	15.714	2,043,900
2024-11-28	15.650	16.020	15.650	15.860	15.537	1,886,400
2024-11-27	15.450	15.680	14.950	15.640	15.322	1,722,900
2024-11-26	15.670	15.800	15.400	15.450	15.136	1,216,300
2024-11-25	15.300	15.700	15.300	15.690	15.371	1,518,841
2024-11-22	16.000	16.040	15.310	15.340	15.028	2,157,669
2024-11-21	15.800	16.040	15.780	16.010	15.684	1,776,491
2024-11-20	15.560	15.900	15.490	15.890	15.567	1,871,460
2024-11-19	15.070	15.580	15.070	15.520	15.204	1,651,563
2024-11-18	15.650	15.830	14.900	15.140	14.832	2,310,400
2024-11-15	15.760	16.000	15.450	15.490	15.175	2,097,900
2024-11-14	16.110	16.240	15.680	15.680	15.361	1,922,760
2024-11-13	16.030	16.210	15.700	16.130	15.802	2,464,180
2024-11-12	16.270	16.280	15.830	16.040	15.714	3,099,040
2024-11-11	15.660	16.220	15.510	16.210	15.880	4,298,480
2024-11-08	15.760	15.950	15.550	15.660	15.341	2,747,646
2024-11-07	15.300	15.760	15.290	15.750	15.430	3,036,120
2024-11-06	15.410	15.650	15.190	15.380	15.067	2,833,600
2024-11-05	15.140	15.500	15.000	15.360	15.048	2,793,540
2024-11-04	14.690	15.150	14.690	15.110	14.803	1,900,180
2024-11-01	15.350	15.550	14.660	14.710	14.411	3,221,103
2024-10-31	15.400	15.500	15.260	15.330	15.018	2,679,341
2024-10-30	15.220	15.430	15.050	15.300	14.989	1,924,620
2024-10-29	15.720	15.850	15.260	15.290	14.979	2,611,500

← NewerPage 8 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.