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
2025-04-25	21.520	21.890	21.150	21.200	21.118	1,017,485
2025-04-24	21.200	21.880	21.040	21.800	21.716	1,417,753
2025-04-23	21.040	21.250	20.920	21.200	21.118	582,273
2025-04-22	20.890	21.100	20.820	21.030	20.949	452,967
2025-04-21	20.600	21.250	20.580	20.950	20.869	551,413
2025-04-18	20.860	21.220	20.540	20.800	20.720	838,344
2025-04-17	20.240	21.160	20.240	21.000	20.919	881,528
2025-04-16	20.330	20.910	20.080	20.500	20.421	673,613
2025-04-15	20.290	20.720	20.100	20.590	20.511	1,013,229
2025-04-14	20.040	20.370	19.830	20.140	20.063	507,226
2025-04-11	19.520	20.060	19.520	19.830	19.754	561,324
2025-04-10	19.830	20.100	19.300	19.670	19.594	829,951
2025-04-09	18.850	19.390	17.610	19.210	19.136	1,138,722
2025-04-08	18.300	19.330	18.000	18.620	18.548	1,015,209
2025-04-07	21.210	21.210	17.880	18.250	18.180	1,960,598
2025-04-03	22.150	22.470	22.040	22.270	22.184	408,022
2025-04-02	22.090	22.500	22.090	22.330	22.244	574,816
2025-04-01	22.050	22.380	22.010	22.190	22.105	574,958
2025-03-31	21.900	22.190	21.600	22.010	21.925	642,493
2025-03-28	22.350	22.670	21.850	21.890	21.806	965,237
2025-03-27	22.620	23.100	22.200	22.370	22.284	1,166,308
2025-03-26	22.250	23.070	22.020	22.720	22.633	1,168,229
2025-03-25	22.490	22.640	21.820	22.330	22.244	929,598
2025-03-24	22.450	22.750	21.710	22.110	22.025	897,701
2025-03-21	22.700	22.730	22.370	22.450	22.364	804,124
2025-03-20	22.670	23.230	22.510	22.560	22.473	1,437,822
2025-03-19	23.410	23.410	22.610	22.670	22.583	1,406,579
2025-03-18	23.390	23.600	23.170	23.360	23.270	906,664
2025-03-17	23.580	23.800	23.000	23.170	23.081	1,425,316
2025-03-14	23.080	23.620	22.910	23.580	23.489	877,474
2025-03-13	23.130	23.200	22.760	23.080	22.991	754,653
2025-03-12	23.790	24.020	22.890	23.130	23.041	1,382,439
2025-03-11	24.000	24.090	23.300	23.760	23.669	1,264,314
2025-03-10	24.070	24.420	23.850	24.030	23.938	1,135,398
2025-03-07	24.670	24.710	23.800	24.000	23.908	1,588,410
2025-03-06	24.620	25.190	24.510	24.760	24.665	1,344,128
2025-03-05	25.020	25.040	24.340	24.540	24.446	1,288,551
2025-03-04	25.700	26.000	24.750	25.020	24.924	1,430,179
2025-03-03	24.900	26.730	24.850	25.700	25.601	2,582,321
2025-02-28	26.430	26.550	24.850	24.880	24.784	2,038,979
2025-02-27	25.610	26.350	24.920	26.300	26.199	2,944,754
2025-02-26	24.910	25.280	24.770	25.280	25.183	1,314,916
2025-02-25	24.750	25.480	24.510	24.930	24.834	1,275,134
2025-02-24	25.080	25.080	24.460	24.750	24.655	1,086,764
2025-02-21	25.000	25.310	24.570	25.080	24.984	1,336,668
2025-02-20	25.560	25.570	24.910	24.920	24.824	1,387,458
2025-02-19	25.410	25.670	24.700	25.410	25.312	2,041,023
2025-02-18	23.960	26.490	23.930	25.670	25.571	3,584,410
2025-02-17	23.880	24.370	23.550	23.760	23.669	981,829
2025-02-14	23.620	24.930	23.620	24.360	24.266	1,427,426
2025-02-13	23.370	24.390	23.300	23.600	23.509	1,209,462
2025-02-12	23.100	23.520	22.900	23.380	23.290	875,819
2025-02-11	23.320	23.490	22.880	23.090	23.001	533,916
2025-02-10	23.330	23.400	23.030	23.320	23.230	555,742
2025-02-07	22.650	23.650	22.500	23.260	23.171	821,371
2025-02-06	22.030	22.980	21.820	22.830	22.742	807,688
2025-02-05	21.870	22.230	21.610	22.030	21.945	466,182
2025-01-27	22.000	22.250	21.770	21.860	21.776	385,074
2025-01-24	21.460	21.980	21.340	21.860	21.776	483,117
2025-01-23	21.550	22.150	21.460	21.460	21.377	658,875

← NewerPage 7 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.