Jiangsu Hengxing New Material historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	27.000	27.260	24.750	24.900	18.557	19,555,068
2024-01-18	26.200	27.500	26.000	27.500	20.495	8,836,792
2024-01-17	26.700	26.780	25.000	25.000	18.632	14,299,610
2024-01-16	26.700	27.700	26.440	27.310	20.353	17,893,220
2024-01-15	28.360	28.360	28.360	28.360	21.136	0
2024-01-12	26.600	28.360	26.600	28.360	21.136	21,340,670
2024-01-11	23.280	25.780	23.190	25.780	19.213	6,822,013
2024-01-10	23.210	23.790	22.710	23.440	17.469	4,878,213
2024-01-09	23.600	24.000	23.180	23.370	17.417	4,642,405
2024-01-08	24.520	24.700	23.550	23.550	17.551	6,208,667
2024-01-05	25.680	26.330	24.690	24.750	18.445	8,376,992
2024-01-04	25.410	25.950	25.020	25.810	19.235	7,135,199
2024-01-03	25.840	26.300	25.210	25.690	19.146	8,560,674
2024-01-02	25.900	26.140	25.700	25.820	19.243	8,479,796
2023-12-29	26.590	26.940	25.870	26.320	19.615	15,183,792
2023-12-28	25.660	28.770	25.660	27.080	20.182	19,832,387
2023-12-27	25.910	27.200	25.660	26.160	19.496	13,870,454
2023-12-26	25.650	27.680	25.380	26.000	19.377	19,232,120
2023-12-25	24.530	27.370	24.340	26.650	19.861	22,392,756
2023-12-22	23.840	25.560	23.530	24.880	18.542	14,400,057
2023-12-21	23.410	23.990	22.810	23.900	17.812	5,277,041
2023-12-20	23.400	24.300	23.320	23.740	17.692	5,216,546
2023-12-19	23.500	23.520	22.920	23.400	17.439	3,890,959
2023-12-18	24.140	24.250	23.190	23.400	17.439	6,024,532
2023-12-15	24.630	25.010	24.250	24.320	18.125	6,157,795
2023-12-14	24.400	25.250	24.140	24.900	18.557	10,535,089
2023-12-13	24.390	24.490	24.060	24.370	18.162	5,267,464
2023-12-12	24.480	24.500	24.020	24.290	18.102	5,985,631
2023-12-11	23.960	24.660	23.950	24.500	18.259	9,773,515
2023-12-08	24.160	24.750	23.910	24.280	18.095	10,673,878
2023-12-07	25.890	26.000	24.100	24.350	18.147	17,256,356
2023-12-06	22.900	25.090	22.740	25.090	18.699	10,815,117
2023-12-05	23.020	23.090	22.810	22.810	16.999	1,569,627
2023-12-04	23.260	23.270	22.800	23.110	17.223	2,476,620
2023-12-01	23.460	23.460	23.060	23.220	17.305	1,853,660
2023-11-30	23.790	23.790	23.100	23.340	17.394	2,725,477
2023-11-29	23.820	24.090	23.670	23.720	17.678	2,284,015
2023-11-28	23.370	24.030	23.250	23.960	17.856	3,762,350
2023-11-27	23.500	23.510	23.210	23.470	17.491	1,713,160
2023-11-24	23.920	23.990	23.290	23.420	17.454	3,594,448
2023-11-23	23.800	24.300	23.700	24.060	17.931	3,166,127
2023-11-22	24.200	24.250	23.740	23.810	17.745	3,247,036
2023-11-21	24.370	24.500	24.100	24.130	17.983	3,496,845
2023-11-20	23.830	24.580	23.650	24.370	18.162	5,019,487
2023-11-17	23.580	23.860	23.580	23.830	17.760	1,972,367
2023-11-16	23.980	23.980	23.690	23.700	17.663	2,690,746
2023-11-15	24.000	24.100	23.820	24.000	17.886	3,747,733
2023-11-14	23.860	24.000	23.660	23.850	17.775	2,785,879
2023-11-13	23.550	23.920	23.530	23.860	17.782	3,309,494
2023-11-10	23.380	23.600	23.220	23.580	17.573	3,219,147
2023-11-09	23.760	24.090	23.540	23.620	17.603	4,105,389
2023-11-08	23.990	24.100	23.530	23.710	17.670	4,105,332
2023-11-07	23.840	24.070	23.680	23.950	17.849	4,601,732
2023-11-06	23.180	23.960	23.170	23.960	17.856	6,239,906
2023-11-03	22.930	23.270	22.900	23.160	17.260	3,397,555
2023-11-02	23.630	23.670	22.900	22.920	17.081	5,026,368
2023-11-01	23.610	23.800	23.350	23.540	17.543	4,057,248
2023-10-31	23.600	24.150	23.410	23.610	17.596	6,745,636
2023-10-30	23.320	24.240	23.050	23.880	17.797	12,931,955
2023-10-27	23.000	25.470	22.900	24.480	18.244	18,746,872

← NewerPage 12 of 13 · 738 trading daysOlder →

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.