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
2026-10-20	19.580	20.240	19.330	19.800	19.800	3,601,200
2026-10-19	18.070	19.950	17.710	19.670	19.670	5,747,500
2026-10-16	18.300	19.210	18.170	18.560	18.560	5,068,600
2026-10-15	18.120	18.570	17.710	18.120	18.120	3,455,900
2026-10-14	19.300	19.480	18.520	18.560	18.560	3,345,700
2026-10-13	19.170	19.380	18.140	19.090	19.090	5,324,700
2026-10-12	20.900	20.980	19.220	19.310	19.310	6,364,100
2026-10-09	19.810	21.180	19.540	21.060	21.060	7,363,100
2026-10-08	20.500	20.860	19.830	19.940	19.940	5,754,027
2026-09-30	19.880	21.940	19.880	20.800	20.800	10,417,805
2026-09-29	19.070	19.830	18.870	19.730	19.730	3,299,100
2026-09-28	19.430	19.550	18.700	19.010	19.010	3,820,100
2026-09-24	18.980	19.850	18.860	19.320	19.320	3,596,597
2026-09-23	18.950	19.190	18.800	19.080	19.080	1,740,900
2026-09-22	19.390	19.570	18.960	19.050	19.050	4,998,603
2026-09-21	17.830	19.910	17.830	19.480	19.480	6,013,970
2026-09-18	17.620	17.970	17.620	17.830	17.830	1,208,400
2026-09-17	17.510	17.850	17.230	17.750	17.750	1,634,300
2026-09-16	17.160	17.860	16.980	17.600	17.600	2,183,200
2026-09-15	17.740	17.760	17.210	17.270	17.270	1,630,400
2026-09-14	17.390	17.860	17.170	17.660	17.660	1,432,300
2026-09-11	18.010	18.010	17.220	17.570	17.570	2,066,300
2026-09-10	18.490	18.500	18.030	18.050	18.050	1,498,101
2026-09-09	18.680	18.840	18.460	18.500	18.500	1,301,263
2026-09-08	18.650	18.800	18.470	18.770	18.770	1,318,664
2026-09-07	18.410	18.800	18.200	18.590	18.590	1,780,200
2026-09-04	18.770	18.950	18.380	18.500	18.500	2,763,900
2026-09-03	19.100	20.030	18.650	18.770	18.770	4,458,900
2026-09-02	18.800	19.240	18.400	19.030	19.030	2,763,900
2026-09-01	18.700	18.940	18.450	18.800	18.800	2,018,900
2026-08-31	18.350	18.730	18.230	18.700	18.700	1,818,437
2026-08-28	18.200	18.680	18.180	18.400	18.400	1,676,500
2026-08-27	18.290	18.520	18.100	18.300	18.300	1,590,100
2026-08-26	18.380	18.480	18.000	18.290	18.290	1,823,000
2026-08-25	17.800	18.490	17.690	18.430	18.430	2,358,700
2026-08-24	18.260	18.310	17.710	17.950	17.950	1,668,800
2026-08-21	18.040	18.290	17.640	18.230	18.230	1,814,300
2026-08-20	17.890	18.300	17.710	18.220	18.220	1,892,200
2026-08-19	18.460	18.480	17.700	17.800	17.800	2,843,900
2026-08-18	18.790	18.970	18.460	18.630	18.630	1,810,201
2026-08-17	18.420	18.960	18.150	18.870	18.870	2,045,518
2026-08-14	18.440	18.620	18.150	18.400	18.400	1,747,714
2026-08-13	18.750	18.780	18.300	18.420	18.420	2,436,120
2026-08-12	18.290	18.700	18.240	18.650	18.650	2,120,300
2026-08-11	18.420	18.610	18.180	18.380	18.380	2,029,400
2026-08-10	18.210	18.530	17.920	18.530	18.530	3,288,102
2026-08-07	18.440	18.440	17.800	18.210	18.210	2,639,800
2026-08-06	17.900	18.480	17.750	18.430	18.430	2,667,900
2026-08-05	17.680	18.130	17.600	17.990	17.990	2,821,300
2026-08-04	17.620	17.850	17.450	17.750	17.750	3,472,400
2026-08-03	17.320	17.550	17.000	17.480	17.480	3,170,801
2026-07-31	16.650	17.790	16.630	17.100	17.100	5,310,700
2026-07-30	16.800	16.970	16.000	16.170	16.170	4,471,600
2026-07-29	16.800	17.160	16.460	16.840	16.840	3,637,450
2026-07-28	16.530	17.620	16.530	16.800	16.800	4,116,001
2026-07-27	16.360	16.960	16.100	16.870	16.870	3,684,600
2026-07-24	16.230	17.030	16.000	16.650	16.650	4,797,800
2026-07-23	15.610	16.640	15.500	16.490	16.490	5,655,100
2026-07-22	17.020	17.190	15.660	15.840	15.840	6,968,100
2026-07-21	17.450	17.790	15.820	17.310	17.310	7,485,621

Page 1 of 21 · 1,212 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.