Jiangsu Hengxing New Material historical data
| 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 |
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.