Jiangsu Hengxing New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 13.600 | 13.780 | 13.250 | 13.260 | 13.036 | 1,359,943 |
| 2024-07-22 | 13.190 | 13.790 | 13.100 | 13.710 | 13.478 | 2,130,531 |
| 2024-07-19 | 12.920 | 14.190 | 12.800 | 13.430 | 13.203 | 2,255,242 |
| 2024-07-18 | 13.010 | 13.030 | 12.680 | 12.910 | 12.692 | 878,057 |
| 2024-07-17 | 13.170 | 13.290 | 13.010 | 13.010 | 12.790 | 613,696 |
| 2024-07-16 | 13.150 | 13.270 | 13.020 | 13.130 | 12.908 | 688,204 |
| 2024-07-15 | 13.280 | 13.420 | 13.150 | 13.150 | 12.928 | 592,065 |
| 2024-07-12 | 13.460 | 13.630 | 13.380 | 13.380 | 13.154 | 606,020 |
| 2024-07-11 | 13.390 | 13.580 | 13.310 | 13.520 | 13.291 | 1,063,369 |
| 2024-07-10 | 13.200 | 13.410 | 13.050 | 13.130 | 12.908 | 637,056 |
| 2024-07-09 | 12.810 | 13.220 | 12.810 | 13.200 | 12.977 | 891,087 |
| 2024-07-08 | 13.350 | 13.350 | 12.880 | 12.890 | 12.672 | 925,503 |
| 2024-07-05 | 13.220 | 13.220 | 13.220 | 13.220 | 12.996 | 0 |
| 2024-07-04 | 13.660 | 13.780 | 13.140 | 13.220 | 12.996 | 1,061,746 |
| 2024-07-03 | 13.870 | 13.960 | 13.620 | 13.660 | 13.429 | 689,625 |
| 2024-07-02 | 13.940 | 14.050 | 13.800 | 13.870 | 13.635 | 598,729 |
| 2024-07-01 | 13.940 | 14.010 | 13.640 | 13.960 | 13.724 | 903,213 |
| 2024-06-28 | 13.760 | 14.190 | 13.760 | 13.940 | 13.704 | 1,137,578 |
| 2024-06-27 | 14.120 | 14.280 | 13.860 | 13.940 | 13.704 | 1,240,331 |
| 2024-06-26 | 13.440 | 14.250 | 13.350 | 14.140 | 13.901 | 1,531,726 |
| 2024-06-25 | 13.850 | 13.860 | 13.480 | 13.520 | 13.291 | 811,594 |
| 2024-06-24 | 18.610 | 18.640 | 17.890 | 17.940 | 13.370 | 1,933,087 |
| 2024-06-21 | 19.030 | 19.230 | 18.540 | 18.800 | 14.011 | 1,262,276 |
| 2024-06-20 | 19.000 | 19.560 | 19.000 | 19.030 | 14.182 | 1,448,059 |
| 2024-06-19 | 19.250 | 19.470 | 19.110 | 19.280 | 14.369 | 1,423,609 |
| 2024-06-18 | 18.750 | 19.260 | 18.700 | 19.210 | 14.316 | 2,006,819 |
| 2024-06-17 | 18.910 | 18.910 | 18.540 | 18.540 | 13.817 | 1,299,712 |
| 2024-06-14 | 19.000 | 19.100 | 18.830 | 18.900 | 14.085 | 1,041,151 |
| 2024-06-13 | 19.050 | 19.250 | 18.970 | 19.050 | 14.197 | 1,182,732 |
| 2024-06-12 | 18.830 | 19.100 | 18.700 | 19.050 | 14.197 | 1,323,449 |
| 2024-06-11 | 18.390 | 18.890 | 18.230 | 18.880 | 14.071 | 1,469,409 |
| 2024-06-07 | 18.240 | 18.660 | 18.240 | 18.610 | 13.869 | 1,578,287 |
| 2024-06-06 | 18.840 | 18.980 | 18.140 | 18.170 | 13.541 | 2,251,805 |
| 2024-06-05 | 19.290 | 19.290 | 18.850 | 18.860 | 14.056 | 1,775,170 |
| 2024-06-04 | 19.630 | 19.900 | 19.030 | 19.320 | 14.398 | 2,172,814 |
| 2024-06-03 | 20.200 | 20.380 | 19.500 | 19.620 | 14.622 | 2,505,025 |
| 2024-05-31 | 20.190 | 20.600 | 20.020 | 20.400 | 15.203 | 2,280,535 |
| 2024-05-30 | 20.500 | 20.650 | 20.100 | 20.150 | 15.017 | 2,822,194 |
| 2024-05-29 | 19.400 | 20.680 | 19.360 | 20.530 | 15.300 | 5,401,726 |
| 2024-05-28 | 19.950 | 19.950 | 19.460 | 19.480 | 14.518 | 1,989,284 |
| 2024-05-27 | 19.870 | 20.090 | 19.470 | 19.950 | 14.868 | 2,447,285 |
| 2024-05-24 | 20.500 | 20.500 | 19.780 | 19.870 | 14.808 | 3,174,618 |
| 2024-05-23 | 20.780 | 20.780 | 20.310 | 20.360 | 15.173 | 3,210,974 |
| 2024-05-22 | 20.860 | 21.150 | 20.660 | 20.840 | 15.531 | 3,151,084 |
| 2024-05-21 | 20.760 | 21.400 | 20.680 | 20.830 | 15.524 | 3,522,217 |
| 2024-05-20 | 20.850 | 21.010 | 20.550 | 20.950 | 15.613 | 3,662,727 |
| 2024-05-17 | 20.390 | 21.260 | 20.320 | 20.750 | 15.464 | 4,341,060 |
| 2024-05-16 | 20.590 | 21.300 | 20.220 | 20.390 | 15.196 | 4,535,615 |
| 2024-05-15 | 20.370 | 21.370 | 20.300 | 20.880 | 15.561 | 6,511,059 |
| 2024-05-14 | 20.100 | 20.590 | 20.040 | 20.100 | 14.980 | 3,008,154 |
| 2024-05-13 | 20.800 | 21.480 | 20.100 | 20.100 | 14.980 | 3,884,870 |
| 2024-05-10 | 21.320 | 21.920 | 20.740 | 20.780 | 15.487 | 4,553,389 |
| 2024-05-09 | 21.050 | 21.950 | 21.050 | 21.270 | 15.852 | 5,959,309 |
| 2024-05-08 | 21.500 | 21.580 | 20.830 | 20.930 | 15.598 | 5,870,083 |
| 2024-05-07 | 20.980 | 21.630 | 20.830 | 21.500 | 16.023 | 7,632,427 |
| 2024-05-06 | 20.050 | 20.980 | 20.050 | 20.970 | 15.628 | 6,122,595 |
| 2024-04-30 | 19.580 | 20.680 | 19.580 | 20.030 | 14.928 | 6,012,658 |
| 2024-04-29 | 19.050 | 19.470 | 18.920 | 19.350 | 14.421 | 3,441,356 |
| 2024-04-26 | 19.240 | 19.240 | 18.810 | 19.060 | 14.205 | 3,036,662 |
| 2024-04-25 | 18.780 | 19.380 | 18.680 | 19.260 | 14.354 | 2,718,865 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.1500 CNY |
| 2025-06-25 | 0.1250 CNY |
| 2024-06-25 | 0.2600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.