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