Jiangsu Hengxing New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 16.670 | 16.720 | 16.480 | 16.690 | 16.532 | 1,373,429 |
| 2025-10-20 | 16.670 | 16.740 | 16.430 | 16.620 | 16.463 | 1,381,820 |
| 2025-10-17 | 16.450 | 16.780 | 16.380 | 16.620 | 16.463 | 1,595,161 |
| 2025-10-16 | 16.670 | 16.850 | 16.480 | 16.600 | 16.443 | 1,081,286 |
| 2025-10-15 | 16.660 | 16.780 | 16.500 | 16.680 | 16.522 | 1,252,590 |
| 2025-10-14 | 16.860 | 17.280 | 16.510 | 16.610 | 16.453 | 1,326,679 |
| 2025-10-13 | 16.510 | 16.980 | 16.220 | 16.870 | 16.710 | 1,584,329 |
| 2025-10-10 | 17.130 | 17.340 | 16.950 | 17.020 | 16.859 | 1,517,169 |
| 2025-10-09 | 17.500 | 17.500 | 17.050 | 17.070 | 16.908 | 2,023,420 |
| 2025-09-30 | 17.450 | 17.600 | 17.310 | 17.440 | 17.275 | 1,274,540 |
| 2025-09-29 | 17.300 | 17.670 | 17.060 | 17.430 | 17.265 | 1,239,770 |
| 2025-09-26 | 17.510 | 17.580 | 17.220 | 17.230 | 17.067 | 1,272,730 |
| 2025-09-25 | 17.960 | 17.960 | 17.480 | 17.510 | 17.344 | 1,513,747 |
| 2025-09-24 | 17.780 | 18.000 | 17.510 | 17.790 | 17.621 | 1,406,275 |
| 2025-09-23 | 17.850 | 18.000 | 17.340 | 17.780 | 17.612 | 1,900,638 |
| 2025-09-22 | 18.150 | 18.180 | 17.620 | 17.930 | 17.760 | 2,184,470 |
| 2025-09-19 | 18.120 | 18.280 | 17.920 | 18.150 | 17.978 | 1,886,281 |
| 2025-09-18 | 18.790 | 18.810 | 17.960 | 18.180 | 18.008 | 3,730,089 |
| 2025-09-17 | 18.150 | 19.770 | 18.150 | 18.880 | 18.701 | 6,964,417 |
| 2025-09-16 | 18.000 | 18.260 | 17.810 | 18.240 | 18.067 | 1,842,259 |
| 2025-09-15 | 18.010 | 18.250 | 17.830 | 18.000 | 17.829 | 1,781,670 |
| 2025-09-12 | 18.310 | 18.400 | 17.960 | 18.030 | 17.859 | 2,676,060 |
| 2025-09-11 | 18.420 | 18.540 | 18.050 | 18.310 | 18.137 | 1,970,364 |
| 2025-09-10 | 18.320 | 18.680 | 18.140 | 18.440 | 18.265 | 2,050,058 |
| 2025-09-09 | 18.710 | 18.960 | 18.260 | 18.390 | 18.216 | 2,416,988 |
| 2025-09-08 | 18.960 | 19.250 | 18.690 | 18.820 | 18.642 | 3,812,130 |
| 2025-09-05 | 17.740 | 19.060 | 17.740 | 18.970 | 18.790 | 6,446,148 |
| 2025-09-04 | 18.210 | 18.270 | 17.570 | 17.850 | 17.681 | 3,752,010 |
| 2025-09-03 | 18.250 | 18.480 | 17.460 | 18.350 | 18.176 | 5,156,220 |
| 2025-09-02 | 18.800 | 19.470 | 18.130 | 18.270 | 18.097 | 6,668,901 |
| 2025-09-01 | 17.660 | 19.430 | 17.310 | 19.060 | 18.879 | 11,690,007 |
| 2025-08-29 | 17.750 | 17.800 | 17.450 | 17.660 | 17.493 | 2,760,490 |
| 2025-08-28 | 16.910 | 17.600 | 16.910 | 17.580 | 17.413 | 3,792,560 |
| 2025-08-27 | 17.510 | 17.890 | 16.920 | 16.990 | 16.829 | 2,763,269 |
| 2025-08-26 | 17.630 | 17.760 | 17.480 | 17.510 | 17.344 | 1,889,290 |
| 2025-08-25 | 17.700 | 17.980 | 17.380 | 17.490 | 17.324 | 3,143,041 |
| 2025-08-22 | 17.700 | 18.190 | 17.500 | 17.600 | 17.433 | 4,142,779 |
| 2025-08-21 | 17.220 | 17.790 | 17.050 | 17.700 | 17.532 | 4,110,732 |
| 2025-08-20 | 16.990 | 17.160 | 16.910 | 17.120 | 16.958 | 1,873,379 |
| 2025-08-19 | 17.220 | 17.230 | 16.850 | 17.010 | 16.849 | 2,834,122 |
| 2025-08-18 | 17.190 | 17.260 | 16.920 | 17.220 | 17.057 | 2,661,060 |
| 2025-08-15 | 17.010 | 17.220 | 16.950 | 17.090 | 16.928 | 1,784,754 |
| 2025-08-14 | 17.510 | 17.590 | 17.000 | 17.000 | 16.839 | 2,457,680 |
| 2025-08-13 | 17.930 | 17.930 | 17.400 | 17.510 | 17.344 | 3,410,819 |
| 2025-08-12 | 18.070 | 18.090 | 17.700 | 17.850 | 17.681 | 2,446,640 |
| 2025-08-11 | 17.880 | 18.300 | 17.880 | 18.050 | 17.879 | 2,987,280 |
| 2025-08-08 | 17.980 | 18.000 | 17.620 | 17.790 | 17.621 | 2,315,883 |
| 2025-08-07 | 18.080 | 18.080 | 17.690 | 17.750 | 17.582 | 2,951,771 |
| 2025-08-06 | 18.000 | 18.180 | 17.850 | 17.930 | 17.760 | 2,949,006 |
| 2025-08-05 | 18.090 | 18.110 | 17.660 | 18.000 | 17.829 | 4,381,513 |
| 2025-08-04 | 17.700 | 18.070 | 17.250 | 18.000 | 17.829 | 7,806,040 |
| 2025-08-01 | 16.400 | 17.700 | 16.350 | 17.650 | 17.483 | 7,842,695 |
| 2025-07-31 | 16.610 | 16.880 | 16.350 | 16.400 | 16.245 | 2,240,279 |
| 2025-07-30 | 17.230 | 17.500 | 16.610 | 16.740 | 16.581 | 4,413,320 |
| 2025-07-29 | 16.690 | 17.640 | 16.340 | 17.230 | 17.067 | 6,552,908 |
| 2025-07-28 | 16.760 | 16.770 | 16.590 | 16.690 | 16.532 | 1,167,640 |
| 2025-07-25 | 16.480 | 16.800 | 16.460 | 16.740 | 16.581 | 1,862,570 |
| 2025-07-24 | 16.490 | 16.580 | 16.270 | 16.500 | 16.344 | 1,663,280 |
| 2025-07-23 | 16.580 | 16.580 | 16.310 | 16.370 | 16.215 | 1,607,089 |
| 2025-07-22 | 16.720 | 16.820 | 16.400 | 16.580 | 16.423 | 2,542,532 |
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.