Jiangsu Hengxing New Material historical data
| 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 |
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.