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
2024-10-28	15.440	15.740	15.280	15.730	15.410	3,369,510
2024-10-25	15.050	15.400	15.050	15.400	15.087	2,522,494
2024-10-24	15.260	15.270	14.960	15.060	14.754	1,855,194
2024-10-23	15.270	15.470	15.140	15.300	14.989	2,828,813
2024-10-22	15.420	15.600	14.900	15.420	15.106	4,683,600
2024-10-21	15.050	15.940	14.860	15.650	15.332	5,446,158
2024-10-18	14.710	15.250	14.480	15.040	14.734	3,372,400
2024-10-17	14.990	15.160	14.550	14.620	14.323	2,368,000
2024-10-16	14.440	14.980	14.010	14.840	14.538	2,695,640
2024-10-15	14.660	14.900	14.440	14.440	14.146	2,010,400
2024-10-14	14.480	14.770	14.210	14.610	14.313	2,368,700
2024-10-11	14.770	15.120	14.330	14.450	14.156	3,158,600
2024-10-10	14.800	15.380	14.530	14.940	14.636	3,831,802
2024-10-09	16.000	16.200	14.500	14.580	14.283	6,436,869
2024-10-08	18.500	18.500	16.070	17.200	16.850	12,865,830
2024-09-30	14.300	16.660	14.210	16.280	15.949	7,855,557
2024-09-27	13.490	14.200	13.330	14.000	13.715	3,479,000
2024-09-26	12.770	13.650	12.770	13.380	13.108	2,488,000
2024-09-25	12.770	13.100	12.770	12.880	12.618	1,898,000
2024-09-24	12.480	12.790	12.370	12.750	12.491	1,465,500
2024-09-23	12.650	12.700	12.400	12.500	12.246	1,189,800
2024-09-20	12.600	12.780	12.470	12.650	12.393	1,226,800
2024-09-19	12.430	12.660	12.290	12.600	12.344	1,077,800
2024-09-18	12.500	12.510	12.050	12.310	12.060	1,062,300
2024-09-13	12.560	12.720	12.360	12.500	12.246	843,760
2024-09-12	12.730	12.820	12.610	12.660	12.402	842,400
2024-09-11	12.860	12.910	12.650	12.690	12.432	945,200
2024-09-10	12.850	12.920	12.670	12.880	12.618	1,191,600
2024-09-09	12.910	12.930	12.600	12.740	12.481	921,700
2024-09-06	13.150	13.250	12.740	12.990	12.726	1,198,600
2024-09-05	13.210	13.270	13.100	13.240	12.971	696,200
2024-09-04	13.400	13.400	13.100	13.210	12.941	851,700
2024-09-03	13.340	13.480	13.180	13.390	13.118	994,500
2024-09-02	13.430	13.590	13.300	13.370	13.098	1,118,900
2024-08-30	13.260	13.570	13.230	13.430	13.157	1,589,600
2024-08-29	13.250	13.300	13.020	13.260	12.990	906,300
2024-08-28	12.970	13.330	12.910	13.160	12.892	1,218,200
2024-08-27	13.350	13.350	12.930	12.970	12.706	755,500
2024-08-26	13.040	13.350	12.980	13.310	13.039	1,204,600
2024-08-23	13.110	13.110	12.610	13.040	12.775	1,247,700
2024-08-22	13.370	13.390	13.080	13.110	12.843	861,000
2024-08-21	13.010	13.540	12.970	13.370	13.098	1,574,600
2024-08-20	13.460	13.540	12.910	13.190	12.922	1,413,700
2024-08-19	13.560	13.600	13.380	13.460	13.186	1,211,700
2024-08-16	13.560	13.620	13.390	13.500	13.225	1,779,000
2024-08-15	13.410	13.640	13.300	13.560	13.284	1,327,800
2024-08-14	13.580	13.700	13.330	13.460	13.186	1,535,202
2024-08-13	13.480	13.560	13.230	13.490	13.216	1,994,500
2024-08-12	13.080	13.570	12.950	13.500	13.225	2,529,900
2024-08-09	12.630	13.220	12.630	13.150	12.882	3,193,494
2024-08-08	12.980	12.980	12.370	12.650	12.393	4,514,200
2024-08-07	13.680	13.680	13.280	13.310	13.039	1,793,900
2024-08-06	13.680	13.680	13.270	13.460	13.186	1,176,300
2024-08-05	13.650	13.960	13.380	13.400	13.127	1,284,600
2024-08-02	13.930	14.060	13.730	13.770	13.490	1,100,100
2024-08-01	13.940	14.200	13.880	14.030	13.745	887,800
2024-07-31	13.520	13.950	13.480	13.920	13.637	1,293,151
2024-07-30	13.840	13.850	13.440	13.620	13.343	1,117,700
2024-07-29	13.700	14.460	13.440	13.820	13.539	1,601,500
2024-07-26	13.460	13.630	13.340	13.580	13.304	842,900

← NewerPage 9 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.