Jiangsu Hengxing New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	19.050	19.500	18.600	18.950	18.950	7,470,390
2026-10-15	18.810	19.480	18.520	18.950	18.950	7,405,536
2026-10-14	18.840	19.450	18.410	19.060	19.060	10,484,788
2026-10-13	18.040	19.140	17.680	18.830	18.830	9,218,532
2026-10-12	18.130	18.250	17.600	18.180	18.180	4,708,250
2026-10-09	17.680	18.280	17.460	18.180	18.180	4,938,890
2026-10-08	17.530	17.920	17.450	17.680	17.680	3,029,584
2026-09-30	17.750	17.840	17.410	17.500	17.500	1,797,100
2026-09-29	17.500	17.850	17.290	17.580	17.580	2,210,250
2026-09-28	17.940	17.940	17.230	17.380	17.380	3,221,790
2026-09-24	18.340	18.480	17.600	17.910	17.910	3,816,420
2026-09-23	18.160	18.450	17.800	18.340	18.340	3,501,640
2026-09-22	18.200	18.540	18.070	18.160	18.160	4,144,486
2026-09-21	17.980	18.530	17.680	18.110	18.110	5,217,290
2026-09-18	17.690	18.240	17.640	17.950	17.950	5,295,982
2026-09-17	17.790	18.080	17.280	17.690	17.690	8,313,394
2026-09-16	16.100	17.860	16.100	17.860	17.860	8,999,728
2026-09-15	16.360	16.640	16.140	16.240	16.240	1,614,479
2026-09-14	16.400	16.520	16.060	16.470	16.470	1,899,880
2026-09-11	16.930	16.930	16.240	16.430	16.430	2,782,504
2026-09-10	16.750	16.970	16.600	16.780	16.780	2,246,246
2026-09-09	16.880	16.970	16.600	16.770	16.770	2,337,493
2026-09-08	16.550	16.920	16.510	16.720	16.720	2,969,721
2026-09-07	16.330	16.750	16.240	16.600	16.600	2,392,345
2026-09-04	16.340	16.590	16.200	16.330	16.330	2,839,591
2026-09-03	16.320	16.550	16.100	16.340	16.340	2,795,350
2026-09-02	16.050	16.340	15.800	16.320	16.320	3,281,820
2026-09-01	15.680	16.300	15.440	16.100	16.100	4,791,640
2026-08-31	15.270	15.550	15.180	15.480	15.480	3,117,381
2026-08-28	15.460	15.520	15.320	15.410	15.410	2,303,149
2026-08-27	15.790	15.790	15.150	15.450	15.450	2,813,800
2026-08-26	15.830	15.900	15.660	15.680	15.680	1,513,982
2026-08-25	15.900	15.960	15.610	15.760	15.760	1,914,240
2026-08-24	16.120	16.260	15.610	15.880	15.880	2,110,550
2026-08-21	16.380	16.390	15.750	16.130	16.130	2,588,848
2026-08-20	16.070	16.380	16.070	16.380	16.380	2,537,170
2026-08-19	16.100	16.540	15.900	16.050	16.050	3,529,120
2026-08-18	15.850	16.150	15.720	16.090	16.090	3,024,647
2026-08-17	15.540	15.960	15.450	15.860	15.860	2,441,057
2026-08-14	15.500	15.780	15.350	15.540	15.540	1,792,990
2026-08-13	15.510	15.780	15.430	15.500	15.500	2,877,360
2026-08-12	15.520	15.680	15.410	15.530	15.530	2,468,993
2026-08-11	15.530	15.880	15.410	15.490	15.490	2,711,440
2026-08-10	15.180	15.610	15.160	15.580	15.580	2,060,470
2026-08-07	15.100	15.580	15.030	15.210	15.210	2,770,710
2026-08-06	15.100	15.360	14.990	15.170	15.170	2,893,050
2026-08-05	14.990	15.360	14.800	15.170	15.170	3,096,866
2026-08-04	14.880	14.900	14.550	14.710	14.710	2,151,969
2026-08-03	14.600	14.700	14.500	14.680	14.680	2,063,200
2026-07-31	14.980	14.980	14.500	14.600	14.600	2,991,470
2026-07-30	14.980	15.090	14.560	14.600	14.600	2,175,830
2026-07-29	14.660	15.120	14.430	14.730	14.730	2,118,200
2026-07-28	14.930	15.200	14.600	14.740	14.740	1,877,700
2026-07-27	14.390	15.140	14.270	14.950	14.950	2,954,587
2026-07-24	14.030	14.560	13.850	14.490	14.490	2,824,536
2026-07-23	13.480	14.280	13.390	14.130	14.130	3,172,768
2026-07-22	13.330	13.620	13.200	13.580	13.580	2,039,930
2026-07-21	13.660	13.740	12.770	13.440	13.440	3,199,500
2026-07-20	14.100	14.370	13.360	13.550	13.550	2,834,709

Page 1 of 1 · 59 trading days

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.