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
2025-10-24	42.810	44.200	42.460	43.120	42.954	5,172,666
2025-10-23	42.990	43.720	41.340	43.050	42.884	6,072,609
2025-10-22	45.300	45.300	42.690	43.310	43.143	6,946,264
2025-10-21	48.050	48.990	45.060	45.470	45.295	9,590,064
2025-10-20	45.000	51.000	44.580	48.050	47.865	14,614,457
2025-10-17	43.040	47.190	43.040	43.280	43.113	10,141,508
2025-10-16	43.010	44.950	42.560	43.040	42.874	5,563,148
2025-10-15	45.400	47.590	42.810	43.130	42.964	6,823,541
2025-10-14	47.700	49.080	44.950	44.950	44.777	8,368,238
2025-10-13	45.910	48.300	45.580	47.600	47.417	8,687,131
2025-10-10	48.000	50.700	45.910	47.340	47.158	8,897,716
2025-10-09	47.030	49.450	47.030	47.560	47.377	9,909,094
2025-09-30	44.130	49.600	43.900	47.010	46.829	13,028,116
2025-09-29	39.410	45.800	39.410	44.290	44.120	12,638,813
2025-09-26	40.110	41.250	38.950	39.400	39.248	3,756,646
2025-09-25	41.900	41.920	40.520	40.550	40.394	3,374,378
2025-09-24	40.020	42.290	40.020	41.800	41.639	4,400,963
2025-09-23	42.430	42.860	39.580	40.490	40.334	4,868,177
2025-09-22	41.700	42.490	40.990	42.000	41.838	3,181,858
2025-09-19	42.280	42.970	41.300	41.500	41.340	4,466,533
2025-09-18	42.880	43.600	41.700	42.120	41.958	6,727,073
2025-09-17	45.000	45.480	42.830	43.360	43.193	7,158,459
2025-09-16	44.000	45.400	43.230	45.300	45.126	7,236,497
2025-09-15	44.500	46.660	44.020	44.060	43.890	8,999,013
2025-09-12	45.800	46.400	43.430	44.840	44.667	11,715,680
2025-09-11	44.990	48.190	44.000	46.910	46.729	13,333,212
2025-09-10	44.360	46.000	44.250	45.030	44.857	9,953,081
2025-09-09	45.920	48.220	45.920	46.200	46.022	15,400,857
2025-09-08	46.170	50.700	44.160	48.220	48.034	22,779,589
2025-09-05	35.550	42.560	35.450	42.560	42.396	10,955,002
2025-09-04	36.400	37.650	34.510	35.470	35.334	9,019,068
2025-09-03	35.020	36.880	34.850	36.260	36.120	8,255,180
2025-09-02	35.500	36.800	35.000	35.200	35.065	6,698,299
2025-09-01	33.620	35.550	33.500	35.270	35.134	6,998,418
2025-08-29	32.380	34.950	32.040	33.850	33.720	6,709,528
2025-08-28	33.600	34.470	31.410	32.650	32.524	6,045,941
2025-08-27	35.210	36.200	33.800	33.840	33.710	7,275,695
2025-08-26	36.300	36.700	35.060	35.210	35.075	4,371,821
2025-08-25	35.470	38.200	35.220	36.300	36.160	6,675,856
2025-08-22	34.480	36.250	34.110	35.460	35.324	5,448,832
2025-08-21	36.750	36.750	34.200	34.430	34.298	4,601,626
2025-08-20	36.180	36.630	35.010	36.140	36.001	3,686,704
2025-08-19	35.990	37.790	35.350	36.410	36.270	6,888,011
2025-08-18	34.200	36.890	34.050	35.760	35.622	6,813,695
2025-08-15	33.270	34.660	33.270	34.240	34.108	3,809,977
2025-08-14	35.310	36.010	33.330	33.420	33.291	5,766,167
2025-08-13	34.300	35.820	34.220	35.300	35.164	5,704,873
2025-08-12	34.860	35.320	33.300	34.550	34.417	5,335,303
2025-08-11	34.680	35.560	34.100	34.830	34.696	4,653,689
2025-08-08	34.350	34.760	33.800	34.100	33.969	3,328,702
2025-08-07	35.280	35.600	34.250	34.600	34.467	4,252,507
2025-08-06	35.840	36.880	35.120	35.610	35.473	5,594,818
2025-08-05	35.910	37.490	35.600	36.100	35.961	4,900,404
2025-08-04	34.620	38.000	34.470	36.350	36.210	8,448,685
2025-08-01	33.810	36.030	33.610	34.700	34.566	7,440,530
2025-07-31	31.800	36.530	31.700	34.150	34.019	10,581,274
2025-07-30	34.210	34.230	31.500	31.900	31.777	6,325,582
2025-07-29	34.810	35.380	33.220	33.870	33.740	4,820,856
2025-07-28	32.880	34.880	32.880	34.800	34.666	5,516,745
2025-07-25	33.500	34.130	32.900	33.060	32.933	3,583,996

← NewerPage 5 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.