Jiangsu HSC New Energy Materials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 82.000 | 89.770 | 77.000 | 89.320 | 88.976 | 8,844,154 |
| 2026-07-20 | 90.750 | 92.500 | 80.000 | 82.400 | 82.083 | 9,047,454 |
| 2026-07-17 | 90.910 | 93.810 | 84.400 | 88.500 | 88.159 | 9,607,222 |
| 2026-07-16 | 84.580 | 97.490 | 82.000 | 91.110 | 90.759 | 11,619,644 |
| 2026-07-15 | 87.060 | 88.800 | 83.900 | 84.320 | 83.995 | 4,320,227 |
| 2026-07-14 | 86.650 | 88.500 | 84.870 | 87.670 | 87.333 | 4,447,200 |
| 2026-07-13 | 93.000 | 94.970 | 86.300 | 86.900 | 86.566 | 5,421,773 |
| 2026-07-10 | 97.920 | 99.950 | 93.600 | 93.720 | 93.359 | 5,669,189 |
| 2026-07-09 | 97.050 | 99.170 | 93.030 | 98.380 | 98.001 | 6,557,112 |
| 2026-07-08 | 106.09 | 107.41 | 98.000 | 98.000 | 97.623 | 7,324,375 |
| 2026-07-07 | 111.66 | 116.55 | 104.85 | 106.50 | 106.09 | 6,302,641 |
| 2026-07-06 | 113.00 | 116.58 | 108.00 | 108.72 | 108.30 | 6,148,160 |
| 2026-07-03 | 117.90 | 120.66 | 112.88 | 113.02 | 112.58 | 7,383,799 |
| 2026-07-02 | 118.96 | 121.50 | 113.51 | 118.15 | 117.70 | 7,978,075 |
| 2026-07-01 | 115.87 | 122.87 | 114.00 | 117.84 | 117.39 | 9,333,664 |
| 2026-06-30 | 112.00 | 118.78 | 111.11 | 116.07 | 115.62 | 7,135,551 |
| 2026-06-29 | 109.01 | 116.89 | 106.98 | 114.24 | 113.80 | 8,609,599 |
| 2026-06-26 | 118.49 | 119.50 | 109.81 | 109.99 | 109.57 | 9,029,036 |
| 2026-06-25 | 117.49 | 122.00 | 116.60 | 118.50 | 118.04 | 9,446,534 |
| 2026-06-24 | 126.00 | 128.00 | 112.20 | 119.88 | 119.42 | 12,620,864 |
| 2026-06-23 | 118.50 | 126.00 | 118.50 | 120.20 | 119.74 | 12,048,023 |
| 2026-06-22 | 120.00 | 123.00 | 114.30 | 122.12 | 121.65 | 15,087,781 |
| 2026-06-18 | 116.42 | 122.00 | 114.08 | 119.27 | 118.81 | 15,526,890 |
| 2026-06-17 | 108.40 | 119.60 | 108.01 | 116.80 | 116.35 | 12,140,278 |
| 2026-06-16 | 107.00 | 111.51 | 103.50 | 109.41 | 108.99 | 11,527,097 |
| 2026-06-15 | 96.880 | 108.87 | 94.880 | 107.80 | 107.39 | 15,801,850 |
| 2026-06-12 | 81.790 | 94.680 | 81.240 | 94.070 | 93.708 | 11,638,226 |
| 2026-06-11 | 80.130 | 83.560 | 79.010 | 81.240 | 80.927 | 4,362,163 |
| 2026-06-10 | 81.000 | 83.000 | 79.730 | 80.210 | 79.901 | 3,436,441 |
| 2026-06-09 | 80.980 | 83.750 | 79.450 | 82.710 | 82.392 | 3,731,556 |
| 2026-06-08 | 80.520 | 83.880 | 78.520 | 79.750 | 79.443 | 3,607,905 |
| 2026-06-05 | 81.900 | 84.800 | 79.560 | 82.730 | 82.412 | 4,649,049 |
| 2026-06-04 | 82.930 | 83.360 | 81.180 | 81.620 | 81.306 | 3,481,546 |
| 2026-06-03 | 84.000 | 85.840 | 82.630 | 83.430 | 83.109 | 3,350,401 |
| 2026-06-02 | 88.000 | 88.030 | 81.600 | 84.220 | 83.896 | 3,314,056 |
| 2026-06-01 | 86.790 | 88.280 | 85.800 | 86.200 | 85.868 | 3,430,841 |
| 2026-05-29 | 88.400 | 90.600 | 84.740 | 85.040 | 84.713 | 4,140,138 |
| 2026-05-28 | 88.880 | 90.000 | 85.380 | 88.440 | 88.100 | 4,579,611 |
| 2026-05-27 | 91.580 | 91.970 | 88.130 | 89.200 | 88.857 | 3,711,650 |
| 2026-05-26 | 91.800 | 93.050 | 89.640 | 90.860 | 90.510 | 4,428,982 |
| 2026-05-25 | 95.450 | 95.600 | 91.350 | 92.240 | 91.885 | 4,806,795 |
| 2026-05-22 | 95.000 | 95.730 | 92.300 | 95.510 | 95.142 | 3,422,071 |
| 2026-05-21 | 100.50 | 102.45 | 94.440 | 94.800 | 94.435 | 5,369,001 |
| 2026-05-20 | 98.290 | 101.93 | 96.310 | 100.18 | 99.794 | 4,488,796 |
| 2026-05-19 | 101.01 | 101.48 | 96.800 | 98.290 | 97.912 | 4,663,210 |
| 2026-05-18 | 102.08 | 102.30 | 98.000 | 100.94 | 100.55 | 3,717,886 |
| 2026-05-15 | 101.32 | 104.51 | 100.80 | 101.96 | 101.57 | 5,289,631 |
| 2026-05-14 | 104.80 | 104.88 | 100.66 | 100.66 | 100.27 | 5,373,596 |
| 2026-05-13 | 104.00 | 105.16 | 102.77 | 104.81 | 104.41 | 5,236,996 |
| 2026-05-12 | 107.24 | 107.24 | 103.03 | 104.60 | 104.20 | 5,928,629 |
| 2026-05-11 | 106.01 | 107.64 | 104.74 | 107.31 | 106.90 | 5,668,464 |
| 2026-05-08 | 110.13 | 113.20 | 104.40 | 105.50 | 105.09 | 9,013,797 |
| 2026-05-07 | 113.30 | 114.49 | 109.00 | 109.90 | 109.48 | 8,985,012 |
| 2026-05-06 | 109.95 | 114.35 | 108.00 | 113.30 | 112.86 | 8,940,830 |
| 2026-04-30 | 110.77 | 117.00 | 108.80 | 109.95 | 109.53 | 13,922,620 |
| 2026-04-29 | 115.99 | 127.25 | 114.78 | 125.88 | 125.40 | 10,665,268 |
| 2026-04-28 | 122.77 | 122.80 | 116.10 | 116.47 | 116.02 | 5,820,445 |
| 2026-04-27 | 117.00 | 122.48 | 117.00 | 121.01 | 120.54 | 5,271,315 |
| 2026-04-24 | 115.77 | 120.88 | 114.10 | 119.92 | 119.46 | 5,606,307 |
| 2026-04-23 | 122.00 | 123.42 | 115.39 | 115.77 | 115.32 | 8,630,484 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-16 | 0.3000 CNY |
| 2024-12-04 | 0.3000 CNY |
| 2023-05-10 | 1.0000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.