Jiangsu HSC New Energy Materials Co. Ltd. A historical data

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

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

← NewerPage 2 of 18 · 1,035 trading daysOlder →

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.