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
2026-10-21	76.930	79.470	74.400	75.220	75.220	3,334,003
2026-10-20	73.350	77.720	73.160	77.000	77.000	3,390,143
2026-10-19	76.760	76.760	72.510	73.350	73.350	3,820,265
2026-10-16	79.440	79.930	77.020	77.660	77.660	2,334,086
2026-10-15	79.000	81.330	77.350	77.930	77.630	3,659,572
2026-10-14	85.390	86.470	81.800	82.210	81.894	3,370,000
2026-10-13	85.560	87.270	80.800	83.970	83.647	5,885,265
2026-10-12	86.500	94.500	84.510	87.300	86.964	9,248,467
2026-10-09	87.920	89.200	84.260	87.180	86.844	9,099,753
2026-10-08	80.550	87.880	80.550	86.210	85.878	6,570,994
2026-09-30	80.000	82.280	78.750	80.570	80.260	2,816,767
2026-09-29	79.780	80.180	78.200	78.950	78.646	2,644,663
2026-09-28	80.660	80.880	77.610	78.960	78.656	3,376,045
2026-09-24	82.070	82.520	79.800	79.860	79.553	2,192,669
2026-09-23	82.010	82.960	81.440	82.100	81.784	2,100,927
2026-09-22	84.280	84.360	82.700	82.870	82.551	2,302,127
2026-09-21	84.900	86.000	82.890	83.590	83.268	3,028,396
2026-09-18	85.500	86.530	83.430	84.130	83.806	3,380,494
2026-09-17	89.590	90.200	84.400	84.580	84.254	5,109,800
2026-09-16	83.200	90.180	82.880	90.160	89.813	5,912,112
2026-09-15	82.340	84.200	81.950	83.430	83.109	2,669,522
2026-09-14	80.020	82.730	79.280	82.250	81.933	2,416,263
2026-09-11	83.250	83.500	78.650	80.690	80.379	3,908,070
2026-09-10	85.320	85.320	82.520	84.150	83.826	2,722,201
2026-09-09	82.630	85.800	82.380	85.310	84.982	3,917,710
2026-09-08	83.130	84.220	82.000	82.790	82.471	2,410,511
2026-09-07	81.800	83.500	81.000	82.880	82.561	3,029,673
2026-09-04	84.610	85.690	81.140	81.840	81.525	3,240,680
2026-09-03	84.710	85.200	82.520	84.550	84.225	3,119,395
2026-09-02	83.890	84.190	82.780	83.300	82.979	2,739,960
2026-09-01	90.550	90.550	84.500	84.910	84.583	4,853,240
2026-08-31	91.440	91.440	88.030	90.300	89.952	3,220,545
2026-08-28	90.270	93.440	90.100	91.550	91.198	4,554,184
2026-08-27	89.760	90.880	88.050	90.250	89.903	4,018,065
2026-08-26	88.000	92.220	87.140	89.990	89.644	4,627,562
2026-08-25	90.500	91.510	86.350	88.480	88.139	5,732,254
2026-08-24	90.860	93.900	89.740	91.900	91.546	5,507,701
2026-08-21	88.000	93.990	87.000	91.200	90.849	7,071,899
2026-08-20	94.880	96.600	88.880	90.000	89.654	10,476,761
2026-08-19	102.00	106.00	97.430	99.890	99.506	7,423,366
2026-08-18	107.37	108.67	103.75	104.30	103.90	6,948,525
2026-08-17	99.980	108.39	99.110	108.30	107.88	10,504,982
2026-08-14	95.520	103.18	94.800	98.020	97.643	8,459,715
2026-08-13	94.200	98.000	94.200	94.650	94.286	6,296,193
2026-08-12	93.000	100.18	92.800	95.400	95.033	8,553,574
2026-08-11	95.500	98.900	93.610	93.820	93.459	7,139,772
2026-08-10	95.780	97.000	92.000	96.200	95.830	7,370,154
2026-08-07	97.000	98.000	93.660	94.250	93.887	6,254,517
2026-08-06	94.500	97.250	93.300	94.950	94.585	6,051,818
2026-08-05	89.060	95.300	88.960	95.300	94.933	7,319,501
2026-08-04	88.800	90.490	86.890	89.630	89.285	4,814,481
2026-08-03	88.000	91.900	84.760	89.420	89.076	5,464,526
2026-07-31	88.660	92.480	87.790	87.960	87.621	7,253,018
2026-07-30	91.000	93.700	89.200	90.130	89.783	6,848,971
2026-07-29	90.850	96.950	84.880	93.030	92.672	8,656,682
2026-07-28	98.000	102.50	89.140	89.990	89.644	9,094,700
2026-07-27	101.00	103.00	94.030	100.98	100.59	12,909,234
2026-07-24	97.000	105.53	95.180	96.000	95.630	11,357,508
2026-07-23	89.400	99.520	88.190	99.310	98.928	11,592,804
2026-07-22	91.980	95.800	88.890	89.400	89.056	8,507,607

Page 1 of 18 · 1,035 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.