Jiangsu Hengxing New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 17.280 | 17.900 | 17.270 | 17.840 | 17.671 | 3,349,411 |
| 2026-01-14 | 17.330 | 17.570 | 17.050 | 17.340 | 17.176 | 2,436,670 |
| 2026-01-13 | 17.200 | 17.610 | 17.040 | 17.290 | 17.126 | 2,682,970 |
| 2026-01-12 | 17.170 | 17.230 | 17.020 | 17.140 | 16.978 | 1,902,800 |
| 2026-01-09 | 17.200 | 17.300 | 16.910 | 17.190 | 17.027 | 2,405,073 |
| 2026-01-08 | 16.990 | 17.150 | 16.880 | 17.080 | 16.918 | 1,498,384 |
| 2026-01-07 | 16.990 | 17.180 | 16.770 | 17.080 | 16.918 | 2,570,874 |
| 2026-01-06 | 17.000 | 17.090 | 16.780 | 16.990 | 16.829 | 1,978,406 |
| 2026-01-05 | 16.600 | 17.150 | 16.600 | 16.960 | 16.799 | 3,275,643 |
| 2025-12-31 | 16.560 | 16.630 | 16.200 | 16.600 | 16.443 | 1,892,010 |
| 2025-12-30 | 17.000 | 17.000 | 16.270 | 16.450 | 16.294 | 3,232,459 |
| 2025-12-29 | 16.700 | 17.390 | 16.650 | 16.930 | 16.770 | 4,043,394 |
| 2025-12-26 | 16.700 | 16.760 | 16.480 | 16.640 | 16.482 | 1,208,120 |
| 2025-12-25 | 16.530 | 16.670 | 16.410 | 16.630 | 16.472 | 1,047,746 |
| 2025-12-24 | 16.330 | 16.540 | 16.270 | 16.450 | 16.294 | 967,900 |
| 2025-12-23 | 16.530 | 16.650 | 16.300 | 16.410 | 16.255 | 1,005,409 |
| 2025-12-22 | 16.680 | 16.900 | 16.400 | 16.460 | 16.304 | 1,396,770 |
| 2025-12-19 | 16.600 | 16.700 | 16.500 | 16.580 | 16.423 | 1,190,600 |
| 2025-12-18 | 16.330 | 16.750 | 16.200 | 16.480 | 16.324 | 1,617,077 |
| 2025-12-17 | 16.240 | 16.420 | 16.060 | 16.340 | 16.185 | 1,193,647 |
| 2025-12-16 | 16.650 | 16.740 | 16.300 | 16.350 | 16.195 | 1,213,703 |
| 2025-12-15 | 16.490 | 16.940 | 16.240 | 16.660 | 16.502 | 2,267,321 |
| 2025-12-12 | 16.540 | 16.810 | 16.310 | 16.530 | 16.373 | 1,470,660 |
| 2025-12-11 | 16.900 | 17.040 | 16.360 | 16.550 | 16.393 | 2,440,130 |
| 2025-12-10 | 17.120 | 17.120 | 16.810 | 16.950 | 16.789 | 1,168,190 |
| 2025-12-09 | 17.270 | 17.290 | 17.030 | 17.120 | 16.958 | 1,148,858 |
| 2025-12-08 | 17.140 | 17.360 | 17.120 | 17.270 | 17.106 | 1,173,688 |
| 2025-12-05 | 17.170 | 17.320 | 16.910 | 17.120 | 16.958 | 2,415,277 |
| 2025-12-04 | 17.550 | 17.550 | 17.060 | 17.120 | 16.958 | 1,215,110 |
| 2025-12-03 | 17.610 | 18.070 | 17.360 | 17.450 | 17.285 | 1,567,491 |
| 2025-12-02 | 17.750 | 17.780 | 17.500 | 17.750 | 17.582 | 1,095,531 |
| 2025-12-01 | 17.600 | 17.870 | 17.600 | 17.750 | 17.582 | 2,086,463 |
| 2025-11-28 | 17.540 | 17.600 | 17.380 | 17.600 | 17.433 | 1,297,640 |
| 2025-11-27 | 17.220 | 17.620 | 17.120 | 17.540 | 17.374 | 1,791,228 |
| 2025-11-26 | 17.450 | 17.600 | 17.170 | 17.300 | 17.136 | 2,082,960 |
| 2025-11-25 | 17.540 | 17.780 | 17.410 | 17.600 | 17.433 | 1,391,158 |
| 2025-11-24 | 17.460 | 17.700 | 17.060 | 17.540 | 17.374 | 3,061,946 |
| 2025-11-21 | 17.490 | 17.860 | 16.870 | 17.310 | 17.146 | 3,595,580 |
| 2025-11-20 | 18.240 | 18.240 | 17.700 | 17.880 | 17.711 | 1,507,981 |
| 2025-11-19 | 18.540 | 18.540 | 17.850 | 18.030 | 17.859 | 2,196,241 |
| 2025-11-18 | 18.950 | 18.950 | 18.230 | 18.430 | 18.255 | 2,751,755 |
| 2025-11-17 | 18.630 | 19.140 | 18.550 | 18.790 | 18.612 | 2,525,561 |
| 2025-11-14 | 18.970 | 19.130 | 18.700 | 18.800 | 18.622 | 3,478,038 |
| 2025-11-13 | 18.990 | 19.380 | 18.700 | 19.120 | 18.939 | 4,271,130 |
| 2025-11-12 | 18.980 | 19.180 | 18.520 | 18.800 | 18.622 | 3,714,000 |
| 2025-11-11 | 18.570 | 19.050 | 18.280 | 18.940 | 18.761 | 4,071,670 |
| 2025-11-10 | 18.410 | 18.730 | 18.200 | 18.580 | 18.404 | 4,230,680 |
| 2025-11-07 | 17.720 | 18.690 | 17.700 | 18.520 | 18.345 | 7,117,078 |
| 2025-11-06 | 17.670 | 17.940 | 17.610 | 17.730 | 17.562 | 1,774,480 |
| 2025-11-05 | 17.420 | 17.790 | 17.330 | 17.670 | 17.503 | 1,632,090 |
| 2025-11-04 | 17.520 | 17.800 | 17.410 | 17.550 | 17.384 | 2,150,190 |
| 2025-11-03 | 17.160 | 17.980 | 17.100 | 17.460 | 17.295 | 3,501,150 |
| 2025-10-31 | 16.700 | 17.100 | 16.700 | 16.990 | 16.829 | 2,351,810 |
| 2025-10-30 | 16.800 | 17.000 | 16.700 | 16.790 | 16.631 | 2,050,769 |
| 2025-10-29 | 17.010 | 17.110 | 16.550 | 16.730 | 16.572 | 1,722,830 |
| 2025-10-28 | 16.980 | 17.070 | 16.790 | 16.990 | 16.829 | 1,156,130 |
| 2025-10-27 | 16.940 | 16.980 | 16.700 | 16.970 | 16.809 | 1,926,190 |
| 2025-10-24 | 16.820 | 16.890 | 16.620 | 16.770 | 16.611 | 1,051,130 |
| 2025-10-23 | 16.730 | 16.780 | 16.550 | 16.760 | 16.601 | 1,238,270 |
| 2025-10-22 | 16.690 | 16.810 | 16.570 | 16.670 | 16.512 | 1,215,109 |
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.