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
2026-04-23	122.00	123.42	115.39	115.77	115.32	8,630,484
2026-04-22	126.50	129.88	124.88	127.26	126.77	6,610,049
2026-04-21	125.36	129.99	123.25	128.30	127.81	7,463,371
2026-04-20	123.90	125.80	122.27	124.99	124.51	5,110,631
2026-04-17	123.50	127.99	123.10	124.83	124.35	6,871,511
2026-04-16	123.00	128.21	122.30	124.62	124.14	6,700,841
2026-04-15	131.13	131.14	122.30	123.00	122.53	10,496,677
2026-04-14	127.00	140.00	122.57	135.00	134.48	11,387,638
2026-04-13	119.40	126.88	118.30	125.30	124.82	8,384,677
2026-04-10	117.00	123.67	116.98	121.30	120.83	7,318,133
2026-04-09	115.95	120.00	112.02	117.45	117.00	6,594,874
2026-04-08	113.90	115.79	112.00	115.50	115.06	6,975,788
2026-04-07	112.50	114.25	111.00	112.70	112.27	4,582,764
2026-04-03	116.37	118.50	109.20	112.06	111.63	9,423,423
2026-04-02	119.98	124.37	118.21	119.80	119.34	7,422,104
2026-04-01	122.78	123.96	116.00	121.60	121.13	9,530,098
2026-03-31	127.47	129.48	120.46	120.50	120.04	10,697,257
2026-03-30	131.00	134.00	125.20	130.78	130.28	12,434,860
2026-03-27	120.00	137.89	119.80	131.69	131.18	17,965,525
2026-03-26	109.89	128.17	109.89	119.89	119.43	15,887,324
2026-03-25	107.01	112.45	106.06	111.28	110.85	8,512,137
2026-03-24	102.98	112.00	102.00	109.71	109.29	11,038,687
2026-03-23	100.02	105.48	97.000	98.810	98.430	5,688,260
2026-03-20	101.36	107.00	101.01	103.53	103.13	7,019,766
2026-03-19	112.00	112.00	100.39	100.83	100.44	7,173,582
2026-03-18	110.00	111.11	104.50	108.31	107.89	5,713,889
2026-03-17	115.80	118.50	110.08	110.48	110.05	7,032,803
2026-03-16	113.06	119.88	113.05	117.80	117.35	8,111,264
2026-03-13	111.73	118.32	110.58	113.01	112.58	8,271,570
2026-03-12	112.65	116.08	110.51	111.45	111.02	6,319,818
2026-03-11	106.50	115.96	106.37	114.22	113.78	9,864,679
2026-03-10	108.70	111.46	107.15	107.98	107.56	4,194,803
2026-03-09	102.00	109.45	101.22	108.05	107.63	5,519,203
2026-03-06	104.00	106.32	103.51	104.48	104.08	2,905,114
2026-03-05	105.93	108.59	103.61	104.82	104.42	3,793,573
2026-03-04	102.00	106.49	102.00	103.96	103.56	2,787,812
2026-03-03	107.90	109.46	104.00	104.33	103.93	5,075,257
2026-03-02	108.50	111.56	107.22	108.18	107.76	4,350,353
2026-02-27	104.76	113.00	104.76	109.71	109.29	5,805,641
2026-02-26	115.27	117.00	106.51	107.52	107.11	6,693,292
2026-02-25	107.51	114.51	106.01	111.02	110.59	6,419,834
2026-02-24	112.50	112.50	106.78	108.09	107.67	4,586,893
2026-02-13	106.00	111.37	105.50	109.92	109.50	6,010,987
2026-02-12	105.90	108.56	104.01	106.95	106.54	5,060,548
2026-02-11	100.90	108.36	100.90	107.17	106.76	8,415,239
2026-02-10	102.10	103.00	99.660	101.70	101.31	3,819,972
2026-02-09	104.89	105.77	102.30	102.98	102.58	5,231,293
2026-02-06	96.310	106.96	96.280	104.21	103.81	8,201,075
2026-02-05	100.61	101.77	97.770	98.500	98.121	3,634,161
2026-02-04	102.50	103.48	100.00	101.99	101.60	3,854,319
2026-02-03	100.50	102.78	99.330	102.56	102.17	5,196,986
2026-02-02	99.000	102.84	98.800	99.000	98.619	4,597,961
2026-01-30	98.510	100.33	95.000	98.970	98.589	5,407,667
2026-01-29	99.550	102.30	97.000	99.490	99.107	4,616,618
2026-01-28	102.07	103.18	99.500	101.48	101.09	5,373,497
2026-01-27	107.09	107.69	98.500	102.08	101.69	8,150,856
2026-01-26	112.15	112.97	106.31	108.77	108.35	7,099,601
2026-01-23	110.66	113.95	109.68	112.00	111.57	7,319,542
2026-01-22	111.79	113.38	109.60	110.66	110.23	6,437,425
2026-01-21	105.01	114.45	105.01	112.77	112.34	10,663,701

← NewerPage 3 of 5 · 244 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.