Jiangsu Hengxing New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 23.300 | 23.360 | 22.770 | 23.150 | 17.253 | 6,328,621 |
| 2023-10-25 | 22.900 | 23.690 | 22.750 | 23.490 | 17.506 | 8,157,771 |
| 2023-10-24 | 22.600 | 23.450 | 22.310 | 22.940 | 17.096 | 6,375,227 |
| 2023-10-23 | 22.890 | 22.890 | 22.180 | 22.370 | 16.671 | 5,972,361 |
| 2023-10-20 | 22.400 | 23.760 | 22.300 | 23.210 | 17.297 | 9,125,071 |
| 2023-10-19 | 22.670 | 23.250 | 22.380 | 22.660 | 16.888 | 7,504,494 |
| 2023-10-18 | 24.120 | 24.500 | 23.020 | 23.060 | 17.186 | 14,563,295 |
| 2023-10-17 | 25.000 | 27.280 | 24.530 | 25.580 | 19.064 | 21,774,548 |
| 2023-10-16 | 25.590 | 25.590 | 25.210 | 25.590 | 19.071 | 10,186,723 |
| 2023-10-13 | 24.160 | 24.160 | 23.180 | 23.260 | 17.335 | 7,142,827 |
| 2023-10-12 | 24.390 | 24.400 | 24.120 | 24.170 | 18.013 | 5,264,030 |
| 2023-10-11 | 24.100 | 24.480 | 24.070 | 24.170 | 18.013 | 6,096,909 |
| 2023-10-10 | 25.500 | 25.530 | 24.220 | 24.320 | 18.125 | 10,841,309 |
| 2023-10-09 | 26.360 | 26.520 | 25.470 | 25.540 | 19.034 | 9,711,052 |
| 2023-09-28 | 26.880 | 27.120 | 26.210 | 26.230 | 19.548 | 13,475,430 |
| 2023-09-27 | 26.500 | 28.180 | 26.230 | 27.260 | 20.316 | 19,126,697 |
| 2023-09-26 | 29.600 | 29.960 | 27.010 | 27.040 | 20.152 | 23,640,375 |
| 2023-09-25 | 34.000 | 37.580 | 30.520 | 30.540 | 22.760 | 31,373,235 |
← NewerPage 13 of 13 · 738 trading days
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.