Jiangsu Hengxing New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 18.550 | 18.980 | 18.550 | 18.900 | 14.085 | 2,311,253 |
| 2024-04-23 | 19.240 | 19.240 | 18.540 | 18.750 | 13.974 | 2,507,485 |
| 2024-04-22 | 19.100 | 19.250 | 18.370 | 18.910 | 14.093 | 3,204,182 |
| 2024-04-19 | 19.150 | 19.750 | 19.090 | 19.330 | 14.406 | 3,316,067 |
| 2024-04-18 | 19.390 | 19.990 | 18.920 | 19.410 | 14.466 | 4,273,577 |
| 2024-04-17 | 18.650 | 19.680 | 18.650 | 19.560 | 14.577 | 5,554,270 |
| 2024-04-16 | 20.440 | 20.540 | 18.900 | 18.900 | 14.085 | 7,544,721 |
| 2024-04-15 | 22.000 | 23.090 | 20.590 | 21.000 | 15.650 | 14,884,376 |
| 2024-04-12 | 20.680 | 22.880 | 20.260 | 22.880 | 17.052 | 13,851,557 |
| 2024-04-11 | 20.650 | 21.130 | 20.460 | 20.800 | 15.501 | 6,771,984 |
| 2024-04-10 | 20.130 | 21.990 | 19.820 | 21.180 | 15.785 | 10,917,310 |
| 2024-04-09 | 19.030 | 20.210 | 19.030 | 20.130 | 15.002 | 4,612,167 |
| 2024-04-08 | 19.900 | 20.060 | 19.330 | 19.330 | 14.406 | 4,344,639 |
| 2024-04-03 | 20.000 | 20.560 | 19.960 | 20.090 | 14.972 | 6,130,125 |
| 2024-04-02 | 19.350 | 20.180 | 19.310 | 20.040 | 14.935 | 5,652,905 |
| 2024-04-01 | 19.040 | 19.380 | 19.010 | 19.360 | 14.428 | 2,230,381 |
| 2024-03-29 | 18.700 | 19.260 | 18.630 | 19.070 | 14.212 | 1,404,123 |
| 2024-03-28 | 18.500 | 19.000 | 18.390 | 18.700 | 13.936 | 2,352,160 |
| 2024-03-27 | 19.300 | 19.450 | 18.440 | 18.590 | 13.854 | 2,594,415 |
| 2024-03-26 | 19.190 | 19.480 | 18.830 | 19.320 | 14.398 | 2,874,859 |
| 2024-03-25 | 19.530 | 19.770 | 19.120 | 19.190 | 14.302 | 3,467,155 |
| 2024-03-22 | 20.100 | 20.200 | 19.780 | 19.800 | 14.756 | 2,790,585 |
| 2024-03-21 | 20.320 | 20.540 | 19.900 | 20.190 | 15.047 | 3,491,597 |
| 2024-03-20 | 20.020 | 20.440 | 20.010 | 20.410 | 15.211 | 3,298,071 |
| 2024-03-19 | 20.150 | 20.360 | 20.140 | 20.180 | 15.039 | 3,401,489 |
| 2024-03-18 | 20.020 | 20.160 | 19.910 | 20.150 | 15.017 | 3,422,239 |
| 2024-03-15 | 19.650 | 19.950 | 19.430 | 19.900 | 14.831 | 3,134,171 |
| 2024-03-14 | 20.000 | 20.080 | 19.300 | 19.650 | 14.644 | 4,098,539 |
| 2024-03-13 | 20.180 | 20.370 | 19.930 | 20.010 | 14.913 | 3,719,700 |
| 2024-03-12 | 20.160 | 20.180 | 19.810 | 20.080 | 14.965 | 4,175,065 |
| 2024-03-11 | 20.050 | 20.420 | 19.680 | 20.170 | 15.032 | 4,567,316 |
| 2024-03-08 | 19.800 | 20.000 | 19.530 | 19.980 | 14.890 | 5,715,279 |
| 2024-03-07 | 19.810 | 21.590 | 19.170 | 20.320 | 15.144 | 9,553,850 |
| 2024-03-06 | 19.290 | 19.660 | 19.100 | 19.630 | 14.629 | 5,075,332 |
| 2024-03-05 | 19.150 | 20.200 | 19.020 | 19.640 | 14.637 | 8,100,449 |
| 2024-03-04 | 19.100 | 19.190 | 18.420 | 18.770 | 13.989 | 3,733,766 |
| 2024-03-01 | 19.270 | 19.280 | 18.900 | 19.100 | 14.234 | 3,592,583 |
| 2024-02-29 | 18.070 | 19.210 | 18.070 | 19.110 | 14.242 | 4,360,954 |
| 2024-02-28 | 19.600 | 20.270 | 18.310 | 18.330 | 13.661 | 7,297,976 |
| 2024-02-27 | 18.730 | 19.440 | 18.730 | 19.420 | 14.473 | 4,405,484 |
| 2024-02-26 | 18.750 | 19.370 | 18.680 | 18.940 | 14.115 | 5,139,635 |
| 2024-02-23 | 18.600 | 18.980 | 18.080 | 18.940 | 14.115 | 5,319,713 |
| 2024-02-22 | 18.080 | 18.350 | 17.950 | 18.340 | 13.668 | 4,661,902 |
| 2024-02-21 | 17.980 | 18.440 | 17.660 | 18.120 | 13.504 | 4,840,973 |
| 2024-02-20 | 17.500 | 17.790 | 17.320 | 17.750 | 13.228 | 3,324,566 |
| 2024-02-19 | 17.110 | 17.790 | 17.110 | 17.600 | 13.117 | 3,988,541 |
| 2024-02-08 | 15.830 | 17.100 | 15.830 | 17.040 | 12.699 | 4,674,309 |
| 2024-02-07 | 16.700 | 17.200 | 15.850 | 15.860 | 11.820 | 5,081,430 |
| 2024-02-06 | 16.000 | 17.240 | 15.200 | 16.780 | 12.505 | 5,183,428 |
| 2024-02-05 | 18.030 | 18.030 | 16.310 | 16.310 | 12.155 | 5,213,943 |
| 2024-02-02 | 19.370 | 19.600 | 17.780 | 18.120 | 13.504 | 4,784,536 |
| 2024-02-01 | 19.000 | 19.600 | 18.400 | 19.480 | 14.518 | 5,068,560 |
| 2024-01-31 | 20.400 | 20.630 | 19.000 | 19.090 | 14.227 | 5,869,761 |
| 2024-01-30 | 22.240 | 22.340 | 20.550 | 20.580 | 15.337 | 8,086,007 |
| 2024-01-29 | 23.280 | 24.300 | 22.500 | 22.550 | 16.806 | 7,471,718 |
| 2024-01-26 | 23.880 | 23.890 | 23.010 | 23.040 | 17.171 | 6,365,811 |
| 2024-01-25 | 23.460 | 23.850 | 22.810 | 23.770 | 17.715 | 7,697,201 |
| 2024-01-24 | 23.060 | 23.830 | 22.490 | 23.500 | 17.514 | 8,079,210 |
| 2024-01-23 | 22.680 | 23.860 | 21.600 | 23.450 | 17.476 | 10,177,031 |
| 2024-01-22 | 23.990 | 24.530 | 22.770 | 22.770 | 16.970 | 11,939,402 |
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.