Jiangsu Hengxing New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	16.360	16.730	16.360	16.690	16.532	1,785,350
2025-07-18	16.590	16.680	16.300	16.530	16.373	1,413,550
2025-07-17	16.480	16.990	16.400	16.590	16.433	2,694,227
2025-07-16	16.250	16.670	16.050	16.500	16.344	1,699,700
2025-07-15	16.540	16.640	16.090	16.240	16.086	1,856,430
2025-07-14	16.350	16.720	16.330	16.610	16.453	1,770,338
2025-07-11	16.540	16.540	16.250	16.470	16.314	1,713,030
2025-07-10	16.470	16.780	16.320	16.500	16.344	1,319,487
2025-07-09	16.550	16.950	16.310	16.470	16.314	1,936,160
2025-07-08	16.650	16.820	16.520	16.630	16.472	2,129,000
2025-07-07	16.580	16.700	16.250	16.620	16.463	1,982,270
2025-07-04	16.630	16.820	16.530	16.580	16.423	1,791,573
2025-07-03	16.940	16.960	16.500	16.770	16.611	2,399,960
2025-07-02	16.800	17.180	16.660	16.940	16.780	3,088,440
2025-07-01	16.510	16.910	16.400	16.800	16.641	2,984,538
2025-06-30	16.350	16.580	16.210	16.420	16.264	2,395,700
2025-06-27	16.440	16.440	16.200	16.310	16.156	1,809,119
2025-06-26	16.550	16.700	16.270	16.340	16.185	2,530,439
2025-06-25	16.480	16.650	16.330	16.630	16.472	2,284,543
2025-06-24	16.570	16.720	16.000	16.640	16.359	2,967,561
2025-06-23	16.210	16.590	16.210	16.500	16.221	1,663,630
2025-06-20	16.680	16.820	16.100	16.430	16.152	2,937,763
2025-06-19	16.800	17.010	16.540	16.650	16.368	3,354,029
2025-06-18	16.910	17.070	16.840	16.970	16.683	2,337,602
2025-06-17	17.210	17.270	16.890	17.000	16.712	3,302,934
2025-06-16	17.200	17.460	16.890	17.220	16.929	5,805,439
2025-06-13	17.420	17.770	16.850	17.200	16.909	6,883,814
2025-06-12	17.190	17.580	16.990	17.560	17.263	5,890,737
2025-06-11	16.830	17.280	16.750	17.210	16.919	4,676,129
2025-06-10	16.570	17.280	16.570	16.830	16.545	7,865,707
2025-06-09	16.310	16.820	16.120	16.650	16.368	8,056,575
2025-06-06	15.170	16.400	15.170	16.310	16.034	10,699,206
2025-06-05	14.940	15.260	14.720	15.130	14.874	3,834,250
2025-06-04	14.990	15.130	14.780	14.940	14.687	3,806,310
2025-06-03	14.900	15.180	14.850	14.910	14.658	4,921,105
2025-05-30	15.660	15.660	15.070	15.100	14.845	6,159,080
2025-05-29	15.270	15.750	15.270	15.590	15.326	7,566,712
2025-05-28	14.950	15.490	14.780	15.470	15.208	9,172,100
2025-05-27	14.850	15.030	14.520	15.030	14.776	6,819,807
2025-05-26	14.700	15.070	14.700	14.840	14.589	6,287,927
2025-05-23	14.680	14.890	14.550	14.690	14.442	6,154,455
2025-05-22	14.410	14.750	14.210	14.590	14.343	6,129,278
2025-05-21	13.890	14.800	13.890	14.520	14.274	12,278,704
2025-05-20	13.810	13.870	13.750	13.860	13.626	2,121,675
2025-05-19	13.860	13.950	13.660	13.810	13.576	2,812,490
2025-05-16	13.610	13.920	13.550	13.860	13.626	3,540,650
2025-05-15	13.430	13.720	13.350	13.610	13.380	2,925,240
2025-05-14	13.560	13.820	13.450	13.570	13.340	3,879,102
2025-05-13	13.420	13.710	13.320	13.560	13.331	3,365,760
2025-05-12	13.390	13.430	13.270	13.370	13.144	1,873,667
2025-05-09	13.380	13.440	13.200	13.250	13.026	2,037,289
2025-05-08	13.260	13.470	13.150	13.360	13.134	2,252,995
2025-05-07	13.200	13.430	13.120	13.230	13.006	3,313,960
2025-05-06	12.970	13.150	12.830	13.150	12.928	3,151,970
2025-04-30	12.650	12.940	12.530	12.770	12.554	2,881,560
2025-04-29	12.300	12.670	12.240	12.600	12.387	2,921,270
2025-04-28	12.650	12.650	12.150	12.240	12.033	2,171,941
2025-04-25	12.660	12.700	12.520	12.560	12.348	2,464,880
2025-04-24	12.750	12.790	12.470	12.600	12.387	3,212,760
2025-04-23	12.670	12.900	12.600	12.850	12.633	2,917,190

← NewerPage 6 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.