Jiangsu Hengxing New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	13.590	13.590	13.320	13.330	13.105	681,590
2025-01-16	13.420	13.610	13.270	13.450	13.223	1,149,168
2025-01-15	13.660	13.660	13.370	13.370	13.144	713,228
2025-01-14	13.100	13.560	13.100	13.540	13.311	1,711,466
2025-01-13	13.160	13.630	12.740	13.230	13.006	1,734,783
2025-01-10	13.140	13.150	12.700	12.700	12.485	928,434
2025-01-09	13.140	13.220	12.990	13.040	12.819	754,928
2025-01-08	13.210	13.340	12.900	13.180	12.957	950,718
2025-01-07	13.020	13.290	12.940	13.210	12.987	865,123
2025-01-06	12.760	13.200	12.630	13.100	12.878	1,171,343
2025-01-03	13.460	13.660	12.800	12.820	12.603	1,760,663
2025-01-02	13.510	13.870	13.330	13.420	13.193	1,304,397
2024-12-31	13.910	14.060	13.600	13.640	13.409	1,440,454
2024-12-30	14.940	14.980	13.860	14.010	13.773	2,062,849
2024-12-27	13.890	14.120	13.890	13.940	13.704	996,137
2024-12-26	13.690	14.100	13.580	13.950	13.714	1,642,841
2024-12-25	14.090	14.120	13.450	13.620	13.390	2,552,839
2024-12-24	14.310	14.480	13.950	14.120	13.881	2,421,476
2024-12-23	14.900	15.150	14.310	14.310	14.068	2,713,434
2024-12-20	14.980	15.400	14.850	15.000	14.746	3,317,251
2024-12-19	15.210	15.490	14.880	14.950	14.697	4,720,604
2024-12-18	14.370	15.840	14.200	15.190	14.933	7,376,160
2024-12-17	14.980	14.980	14.320	14.400	14.156	2,832,641
2024-12-16	14.960	15.290	14.900	15.030	14.776	3,242,631
2024-12-13	15.000	15.070	14.790	14.940	14.687	3,051,579
2024-12-12	15.150	15.300	14.890	15.060	14.805	5,343,116
2024-12-11	14.500	15.300	14.420	14.880	14.628	5,404,841
2024-12-10	14.630	15.000	14.500	14.500	14.255	5,243,503
2024-12-09	14.270	14.550	14.200	14.420	14.176	2,934,250
2024-12-06	14.200	14.340	14.060	14.270	14.029	2,192,930
2024-12-05	14.140	14.270	14.030	14.220	13.979	1,486,900
2024-12-04	14.420	14.420	14.030	14.130	13.891	1,726,453
2024-12-03	14.450	14.460	14.220	14.350	14.107	1,675,454
2024-12-02	14.330	14.460	14.240	14.400	14.156	2,241,127
2024-11-29	14.100	14.250	14.000	14.210	13.970	2,169,274
2024-11-28	13.960	14.140	13.910	14.060	13.822	1,607,818
2024-11-27	13.980	14.050	13.480	14.000	13.763	1,954,140
2024-11-26	14.150	14.150	13.890	13.980	13.744	1,700,904
2024-11-25	13.990	14.150	13.780	14.120	13.881	1,880,428
2024-11-22	14.260	14.260	13.710	13.750	13.517	2,215,984
2024-11-21	14.120	14.290	14.070	14.250	14.009	2,396,736
2024-11-20	13.810	14.260	13.610	14.140	13.901	2,658,054
2024-11-19	13.340	13.810	13.320	13.750	13.517	1,628,877
2024-11-18	13.710	13.810	13.260	13.340	13.114	1,852,724
2024-11-15	13.800	14.010	13.650	13.680	13.449	1,837,163
2024-11-14	14.290	14.360	13.780	13.800	13.567	1,823,842
2024-11-13	14.240	14.430	13.980	14.320	14.078	2,167,237
2024-11-12	14.360	14.500	14.110	14.300	14.058	3,027,267
2024-11-11	14.090	14.300	14.060	14.300	14.058	1,972,384
2024-11-08	14.380	14.380	13.970	14.130	13.891	2,913,257
2024-11-07	13.680	14.160	13.620	14.110	13.871	3,106,049
2024-11-06	13.800	13.920	13.730	13.760	13.527	2,452,364
2024-11-05	13.620	13.790	13.500	13.790	13.557	2,266,584
2024-11-04	13.300	13.620	13.230	13.620	13.390	1,561,630
2024-11-01	13.730	13.730	13.250	13.280	13.055	2,324,903
2024-10-31	13.580	13.770	13.460	13.720	13.488	2,459,426
2024-10-30	13.560	13.780	13.480	13.590	13.360	1,659,979
2024-10-29	14.160	14.170	13.600	13.630	13.399	2,960,792
2024-10-28	13.830	14.240	13.730	14.230	13.989	2,677,697
2024-10-25	13.610	13.890	13.600	13.890	13.655	2,621,778

← NewerPage 8 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.