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
2026-01-20	111.15	113.90	103.91	105.79	105.38	8,205,336
2026-01-19	106.80	111.58	106.76	109.00	108.58	7,071,171
2026-01-16	105.60	113.00	105.58	108.71	108.29	9,792,812
2026-01-15	102.54	109.98	102.54	106.53	106.12	8,948,372
2026-01-14	108.00	110.91	103.00	104.69	104.29	11,970,390
2026-01-13	107.20	115.28	106.99	110.98	110.55	12,933,558
2026-01-12	113.10	113.96	107.51	107.93	107.51	11,534,835
2026-01-09	108.98	113.87	107.80	108.34	107.92	9,955,731
2026-01-08	112.10	115.50	109.01	111.78	111.35	9,234,659
2026-01-07	115.01	118.00	111.51	114.18	113.74	12,136,598
2026-01-06	125.68	126.28	118.51	118.85	118.39	14,178,714
2026-01-05	117.00	125.00	113.28	122.29	121.82	14,941,593
2025-12-31	115.57	120.54	113.29	113.70	113.26	11,075,013
2025-12-30	110.98	122.14	107.33	117.10	116.65	17,006,229
2025-12-29	121.90	123.25	112.00	113.79	113.35	16,785,315
2025-12-26	118.00	129.50	108.90	122.82	122.35	22,415,395
2025-12-25	103.18	112.60	101.09	109.79	109.37	15,091,946
2025-12-24	105.00	110.80	104.00	107.98	107.56	17,922,205
2025-12-23	93.600	107.58	92.120	104.58	104.18	19,216,240
2025-12-22	93.000	95.680	90.950	93.530	93.170	9,037,697
2025-12-19	92.660	94.580	89.010	93.140	92.781	9,947,721
2025-12-18	100.11	102.59	92.100	92.100	91.746	13,048,991
2025-12-17	96.000	106.00	96.000	102.90	102.50	13,595,815
2025-12-16	96.320	99.600	92.050	94.000	93.638	8,235,368
2025-12-15	95.400	101.00	95.400	97.500	97.125	7,868,103
2025-12-12	100.87	103.68	93.400	95.230	94.863	11,806,844
2025-12-11	110.32	111.66	101.20	102.10	101.71	11,464,253
2025-12-10	101.20	111.38	98.200	108.78	108.36	15,743,832
2025-12-09	101.50	104.60	97.590	100.98	100.59	11,157,335
2025-12-08	98.660	103.00	96.660	101.60	101.21	11,134,692
2025-12-05	97.660	102.59	96.020	99.880	99.496	9,363,303
2025-12-04	101.33	101.80	97.290	97.750	97.374	7,337,207
2025-12-03	105.00	107.00	97.590	99.730	99.346	12,825,526
2025-12-02	110.00	113.30	103.65	104.83	104.43	11,238,183
2025-12-01	115.00	121.98	108.11	109.50	109.08	14,526,724
2025-11-28	110.00	118.00	108.52	111.80	111.37	16,911,085
2025-11-27	95.790	118.53	95.330	115.86	115.41	23,923,845
2025-11-26	98.950	106.25	95.580	100.28	99.894	18,112,898
2025-11-25	95.510	102.33	90.870	99.170	98.788	17,579,712
2025-11-24	95.000	96.880	93.180	93.400	93.040	11,135,344
2025-11-21	100.00	102.00	90.020	93.000	92.642	17,153,209
2025-11-20	114.77	120.53	103.99	103.99	103.59	16,654,248
2025-11-19	115.23	118.88	110.18	114.69	114.25	15,028,098
2025-11-18	130.00	132.00	112.23	113.00	112.57	20,289,195
2025-11-17	138.00	155.00	122.50	136.87	136.34	21,198,548
2025-11-14	125.00	143.50	123.03	139.20	138.66	22,230,997
2025-11-13	109.89	120.00	108.50	120.00	119.54	12,194,872
2025-11-12	93.880	103.04	89.010	100.00	99.615	15,414,927
2025-11-11	88.000	107.00	84.000	95.680	95.312	16,711,923
2025-11-10	82.180	93.000	82.180	93.000	92.642	16,427,418
2025-11-07	66.990	78.050	66.950	77.500	77.202	21,291,663
2025-11-06	55.830	65.040	55.830	65.040	64.790	18,748,076
2025-11-05	50.000	55.660	49.990	54.200	53.991	14,892,115
2025-11-04	46.950	52.500	46.950	51.130	50.933	13,628,108
2025-11-03	48.330	48.990	44.630	47.180	46.998	8,237,689
2025-10-31	47.400	51.770	47.400	48.090	47.905	14,391,514
2025-10-30	43.500	48.280	42.600	46.340	46.162	12,117,643
2025-10-29	42.500	44.290	42.350	43.300	43.133	5,015,612
2025-10-28	41.150	43.300	40.500	42.600	42.436	5,635,771
2025-10-27	43.650	43.950	40.800	41.250	41.091	6,662,092

← NewerPage 4 of 18 · 1,036 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.