Jiangsu Hengxing New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	16.860	16.970	16.720	16.880	16.720	1,603,929
2026-04-17	16.910	16.950	16.630	16.890	16.730	1,092,494
2026-04-16	16.700	16.920	16.440	16.890	16.730	1,837,570
2026-04-15	16.700	16.780	16.570	16.700	16.542	1,743,111
2026-04-14	16.580	16.660	16.420	16.660	16.502	1,486,660
2026-04-13	16.660	16.660	16.320	16.550	16.393	1,244,314
2026-04-10	16.580	16.790	16.500	16.600	16.443	2,493,675
2026-04-09	17.340	17.340	16.100	16.590	16.433	5,083,346
2026-04-08	16.630	17.100	16.630	17.040	16.879	1,865,249
2026-04-07	16.140	16.530	15.950	16.470	16.314	1,400,590
2026-04-03	16.410	16.500	16.000	16.000	15.848	1,643,880
2026-04-02	16.700	16.700	16.260	16.450	16.294	1,495,750
2026-04-01	16.630	16.960	16.450	16.700	16.542	1,846,670
2026-03-31	16.800	16.980	16.400	16.620	16.463	1,479,570
2026-03-30	16.550	16.850	16.360	16.810	16.651	1,589,990
2026-03-27	16.170	16.550	16.000	16.550	16.393	1,736,740
2026-03-26	16.280	16.510	15.950	16.150	15.997	1,926,440
2026-03-25	16.430	16.530	16.080	16.270	16.116	1,819,669
2026-03-24	15.500	16.190	15.400	16.060	15.908	3,061,410
2026-03-23	16.040	16.290	15.160	15.200	15.056	3,794,887
2026-03-20	17.060	17.170	16.500	16.500	16.344	1,805,118
2026-03-19	17.250	17.530	16.940	17.170	17.007	1,717,830
2026-03-18	17.280	17.490	17.130	17.450	17.285	1,486,630
2026-03-17	17.830	17.900	17.240	17.370	17.205	2,478,430
2026-03-16	17.690	17.890	17.540	17.850	17.681	2,398,473
2026-03-13	17.960	18.110	17.760	17.820	17.651	1,895,220
2026-03-12	18.000	18.300	17.760	17.900	17.730	2,602,463
2026-03-11	17.980	18.080	17.810	18.000	17.829	1,560,073
2026-03-10	18.070	18.080	17.790	17.950	17.780	2,183,597
2026-03-09	17.900	18.160	17.580	18.000	17.829	2,618,650
2026-03-06	17.240	18.000	17.240	18.000	17.829	2,221,950
2026-03-05	17.470	17.730	17.220	17.300	17.136	1,878,880
2026-03-04	17.600	17.750	17.130	17.290	17.126	3,033,899
2026-03-03	18.080	18.380	17.560	17.580	17.413	2,153,164
2026-03-02	18.600	18.780	17.910	18.140	17.968	3,064,150
2026-02-27	18.600	18.730	18.460	18.690	18.513	1,596,350
2026-02-26	18.610	18.840	18.500	18.690	18.513	1,987,103
2026-02-25	18.450	18.800	18.300	18.630	18.454	2,735,190
2026-02-24	18.310	18.530	18.240	18.420	18.246	3,268,860
2026-02-13	18.200	18.480	18.160	18.300	18.127	1,722,544
2026-02-12	18.500	18.510	18.130	18.280	18.107	1,479,554
2026-02-11	18.450	18.600	18.300	18.470	18.295	1,642,282
2026-02-10	18.350	18.550	18.170	18.360	18.186	1,511,320
2026-02-09	18.350	18.430	18.200	18.300	18.127	1,727,950
2026-02-06	18.330	18.620	18.000	18.240	18.067	2,129,921
2026-02-05	18.210	18.380	18.010	18.230	18.057	2,203,030
2026-02-04	18.210	18.290	18.000	18.110	17.938	1,865,710
2026-02-03	18.020	18.360	17.930	18.210	18.037	3,087,950
2026-02-02	18.600	18.740	17.900	18.000	17.829	3,414,801
2026-01-30	18.050	18.780	18.050	18.610	18.434	3,336,725
2026-01-29	18.460	18.600	18.010	18.190	18.018	2,294,250
2026-01-28	18.280	18.580	18.220	18.440	18.265	2,650,010
2026-01-27	18.400	18.800	18.080	18.390	18.216	2,667,163
2026-01-26	18.370	18.570	18.260	18.430	18.255	3,281,763
2026-01-23	18.400	18.540	18.280	18.370	18.196	3,112,395
2026-01-22	18.400	18.860	18.200	18.370	18.196	3,872,500
2026-01-21	17.870	18.200	17.840	18.160	17.988	2,046,330
2026-01-20	17.920	18.040	17.700	17.890	17.721	1,756,883
2026-01-19	17.740	17.940	17.620	17.870	17.701	2,014,636
2026-01-16	17.920	17.980	17.560	17.740	17.572	2,356,410

← NewerPage 3 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.