Jiangsu Hengxing New Material historical data
| 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 |
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.