Jiangsu Hengxing New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	12.600	12.660	12.480	12.600	12.387	1,870,410
2025-04-21	12.400	12.600	12.400	12.600	12.387	1,835,290
2025-04-18	12.470	12.580	12.320	12.460	12.249	1,928,749
2025-04-17	12.320	12.600	12.320	12.460	12.249	2,423,960
2025-04-16	12.610	12.760	12.150	12.320	12.112	2,551,590
2025-04-15	12.580	12.770	12.490	12.700	12.485	2,821,060
2025-04-14	12.510	12.810	12.410	12.630	12.416	3,414,670
2025-04-11	12.150	12.540	12.150	12.360	12.151	3,558,940
2025-04-10	12.200	12.490	12.190	12.280	12.072	4,788,405
2025-04-09	11.550	12.180	10.990	12.010	11.807	5,475,091
2025-04-08	12.050	12.260	11.600	11.880	11.679	6,559,046
2025-04-07	12.700	12.760	12.150	12.150	11.945	6,289,292
2025-04-03	13.600	13.780	13.380	13.500	13.272	8,926,192
2025-04-02	13.730	14.650	13.730	13.950	13.714	17,634,055
2025-04-01	16.600	18.290	15.060	15.250	14.992	29,650,521
2025-03-31	16.470	16.700	16.070	16.630	16.349	4,269,119
2025-03-28	16.450	16.500	15.680	16.420	16.142	4,849,417
2025-03-27	16.030	16.770	15.560	16.280	16.005	5,199,990
2025-03-26	15.900	16.100	15.810	16.060	15.788	2,824,092
2025-03-25	15.760	16.100	15.660	16.010	15.739	2,924,672
2025-03-24	15.800	15.980	15.540	15.780	15.513	2,462,129
2025-03-21	15.660	15.830	15.540	15.720	15.454	2,208,643
2025-03-20	15.710	15.900	15.660	15.790	15.523	1,784,822
2025-03-19	16.000	16.000	15.600	15.710	15.444	2,808,942
2025-03-18	16.200	16.210	15.840	15.970	15.700	2,850,515
2025-03-17	16.110	16.250	15.980	16.170	15.897	2,690,463
2025-03-14	15.960	16.090	15.890	16.080	15.808	2,814,121
2025-03-13	15.970	16.150	15.850	15.980	15.710	2,986,230
2025-03-12	16.130	16.130	15.770	15.990	15.720	4,434,232
2025-03-11	15.170	16.370	15.170	16.150	15.877	8,922,733
2025-03-10	15.000	15.460	15.000	15.300	15.041	4,416,283
2025-03-07	15.420	15.560	15.170	15.320	15.061	5,015,493
2025-03-06	15.040	15.560	15.040	15.480	15.218	6,152,752
2025-03-05	14.990	15.140	14.860	15.000	14.746	1,977,771
2025-03-04	14.830	15.070	14.650	14.990	14.736	2,897,145
2025-03-03	14.640	14.850	14.550	14.790	14.540	2,623,104
2025-02-28	14.780	14.810	14.270	14.650	14.402	3,201,660
2025-02-27	15.000	15.030	14.630	14.780	14.530	3,791,830
2025-02-26	14.230	15.130	14.210	15.070	14.815	7,795,840
2025-02-25	14.000	14.320	14.000	14.210	13.970	1,447,880
2025-02-24	14.140	14.400	14.080	14.180	13.940	1,604,528
2025-02-21	14.100	14.170	13.950	14.140	13.901	1,303,429
2025-02-20	14.090	14.180	14.000	14.140	13.901	916,370
2025-02-19	13.980	14.130	13.900	14.130	13.891	770,450
2025-02-18	14.060	14.200	13.900	13.930	13.694	1,424,334
2025-02-17	14.440	14.480	14.100	14.170	13.930	1,863,196
2025-02-14	14.230	14.490	14.210	14.440	14.196	1,791,267
2025-02-13	14.270	14.500	14.240	14.350	14.107	2,312,778
2025-02-12	14.300	14.410	14.080	14.320	14.078	3,756,674
2025-02-11	14.670	14.670	14.000	14.160	13.921	3,648,997
2025-02-10	13.980	14.410	13.830	14.400	14.156	3,637,301
2025-02-07	13.800	13.970	13.700	13.890	13.655	2,106,804
2025-02-06	13.530	13.870	13.410	13.780	13.547	1,930,860
2025-02-05	13.450	13.650	13.340	13.540	13.311	2,383,727
2025-01-27	13.320	13.420	13.230	13.340	13.114	1,371,430
2025-01-24	13.330	13.330	13.120	13.300	13.075	1,085,603
2025-01-23	13.390	13.430	13.100	13.150	12.928	1,169,871
2025-01-22	13.190	13.210	13.030	13.160	12.937	753,090
2025-01-21	13.350	13.360	13.140	13.190	12.967	898,401
2025-01-20	13.500	13.500	13.240	13.330	13.105	1,175,642

← NewerPage 7 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.