Jiangsu Hengxing New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	13.520	13.760	13.420	13.640	13.409	2,340,221
2024-10-23	13.390	13.530	13.290	13.520	13.291	2,537,889
2024-10-22	13.200	13.420	13.130	13.410	13.183	2,456,238
2024-10-21	13.140	13.370	13.120	13.200	12.977	3,204,889
2024-10-18	12.900	13.290	12.870	13.150	12.928	2,307,063
2024-10-17	13.240	13.280	12.900	12.900	12.682	1,693,522
2024-10-16	12.990	13.290	12.950	13.150	12.928	1,324,340
2024-10-15	13.480	13.570	13.130	13.130	12.908	1,498,205
2024-10-14	13.500	13.560	13.180	13.560	13.331	1,598,215
2024-10-11	13.800	13.830	13.260	13.380	13.154	1,900,968
2024-10-10	13.800	14.100	13.440	13.680	13.449	2,367,267
2024-10-09	14.500	14.600	13.590	13.620	13.390	4,256,744
2024-10-08	15.830	15.830	14.250	14.930	14.677	7,397,539
2024-09-30	13.630	14.530	13.580	14.400	14.156	5,575,323
2024-09-27	12.800	13.330	12.800	13.310	13.085	2,775,770
2024-09-26	12.250	12.750	12.220	12.750	12.534	2,577,604
2024-09-25	12.350	12.450	12.190	12.310	12.102	1,879,424
2024-09-24	11.700	12.060	11.700	12.060	11.856	1,303,718
2024-09-23	11.780	11.880	11.750	11.790	11.591	612,790
2024-09-20	12.090	12.090	11.720	11.790	11.591	1,091,450
2024-09-19	11.930	12.130	11.800	12.000	11.797	937,720
2024-09-18	12.090	12.190	11.680	11.870	11.669	1,032,533
2024-09-13	12.330	12.340	12.100	12.110	11.905	711,294
2024-09-12	12.450	12.550	12.300	12.300	12.092	969,181
2024-09-11	12.400	12.610	12.320	12.510	12.298	883,588
2024-09-10	12.410	12.500	12.250	12.450	12.239	965,140
2024-09-09	12.320	12.510	12.090	12.430	12.220	1,282,223
2024-09-06	12.510	12.930	12.380	12.380	12.171	3,142,068
2024-09-05	12.100	13.370	12.100	12.930	12.711	4,810,830
2024-09-04	12.080	12.190	12.050	12.150	11.945	613,263
2024-09-03	11.990	12.260	11.990	12.100	11.895	643,574
2024-09-02	12.210	12.330	11.980	12.010	11.807	890,370
2024-08-30	12.130	12.380	12.020	12.200	11.994	1,151,767
2024-08-29	11.960	12.210	11.960	12.100	11.895	771,718
2024-08-28	11.920	12.240	11.910	12.020	11.817	697,622
2024-08-27	12.450	12.490	12.030	12.050	11.846	1,536,080
2024-08-26	12.330	12.700	12.320	12.620	12.407	820,373
2024-08-23	12.710	12.720	12.170	12.380	12.171	1,137,452
2024-08-22	13.030	13.100	12.710	12.760	12.544	664,955
2024-08-21	13.010	13.180	13.000	13.030	12.810	507,005
2024-08-20	13.370	13.380	13.060	13.090	12.869	736,077
2024-08-19	13.430	13.560	13.330	13.370	13.144	414,621
2024-08-16	13.440	13.520	13.270	13.430	13.203	759,986
2024-08-15	13.520	13.660	13.370	13.430	13.203	774,037
2024-08-14	13.600	13.680	13.480	13.500	13.272	656,537
2024-08-13	13.500	13.640	13.310	13.600	13.370	759,771
2024-08-12	13.550	13.780	13.480	13.580	13.350	634,020
2024-08-09	13.780	13.940	13.580	13.590	13.360	975,480
2024-08-08	13.800	14.030	13.730	13.780	13.547	1,309,363
2024-08-07	14.320	14.320	13.900	13.910	13.675	1,683,795
2024-08-06	14.150	14.480	13.950	14.350	14.107	2,688,587
2024-08-05	13.780	14.490	13.760	14.180	13.940	3,631,805
2024-08-02	13.610	14.180	13.590	13.950	13.714	2,250,258
2024-08-01	13.720	13.900	13.660	13.780	13.547	1,224,037
2024-07-31	13.510	13.820	13.410	13.770	13.537	1,608,149
2024-07-30	13.530	13.630	13.390	13.510	13.282	1,093,160
2024-07-29	13.540	13.650	13.420	13.530	13.301	763,750
2024-07-26	13.290	13.640	13.060	13.630	13.399	1,161,424
2024-07-25	12.970	13.480	12.960	13.400	13.173	1,066,887
2024-07-24	13.200	13.310	12.940	13.060	12.839	1,084,981

← NewerPage 9 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.