Jiangsu Huaxicun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.290 | 5.320 | 5.130 | 5.140 | 5.140 | 7,576,300 |
| 2026-10-21 | 5.260 | 5.370 | 5.260 | 5.290 | 5.290 | 7,431,500 |
| 2026-10-20 | 5.180 | 5.270 | 5.160 | 5.260 | 5.260 | 7,975,595 |
| 2026-10-19 | 5.310 | 5.320 | 5.150 | 5.210 | 5.210 | 10,165,568 |
| 2026-10-16 | 5.320 | 5.390 | 5.260 | 5.310 | 5.310 | 10,764,216 |
| 2026-10-15 | 5.320 | 5.400 | 5.240 | 5.260 | 5.260 | 13,033,483 |
| 2026-10-14 | 5.610 | 5.610 | 5.430 | 5.450 | 5.450 | 14,330,599 |
| 2026-10-13 | 5.450 | 5.750 | 5.390 | 5.620 | 5.620 | 18,132,473 |
| 2026-10-12 | 5.600 | 5.620 | 5.480 | 5.490 | 5.490 | 12,042,300 |
| 2026-10-09 | 5.510 | 5.620 | 5.390 | 5.610 | 5.610 | 15,405,306 |
| 2026-10-08 | 5.490 | 5.610 | 5.480 | 5.530 | 5.530 | 13,799,600 |
| 2026-09-30 | 5.480 | 5.580 | 5.360 | 5.490 | 5.490 | 12,951,885 |
| 2026-09-29 | 5.300 | 5.520 | 5.260 | 5.440 | 5.440 | 14,674,016 |
| 2026-09-28 | 5.450 | 5.480 | 5.250 | 5.300 | 5.300 | 13,809,400 |
| 2026-09-24 | 5.520 | 5.590 | 5.430 | 5.450 | 5.450 | 12,841,460 |
| 2026-09-23 | 5.550 | 5.690 | 5.520 | 5.540 | 5.540 | 20,847,199 |
| 2026-09-22 | 5.650 | 5.670 | 5.530 | 5.560 | 5.560 | 20,904,900 |
| 2026-09-21 | 5.550 | 5.670 | 5.500 | 5.660 | 5.660 | 26,615,367 |
| 2026-09-18 | 5.420 | 5.850 | 5.380 | 5.550 | 5.550 | 35,904,965 |
| 2026-09-17 | 5.430 | 5.440 | 5.340 | 5.370 | 5.370 | 8,574,016 |
| 2026-09-16 | 5.350 | 5.470 | 5.310 | 5.450 | 5.450 | 9,404,354 |
| 2026-09-15 | 5.460 | 5.500 | 5.340 | 5.350 | 5.350 | 10,654,600 |
| 2026-09-14 | 5.410 | 5.510 | 5.380 | 5.490 | 5.490 | 11,324,900 |
| 2026-09-11 | 5.500 | 5.530 | 5.370 | 5.440 | 5.440 | 16,150,901 |
| 2026-09-10 | 5.600 | 5.630 | 5.550 | 5.560 | 5.560 | 11,091,886 |
| 2026-09-09 | 5.750 | 5.760 | 5.610 | 5.640 | 5.640 | 17,040,771 |
| 2026-09-08 | 5.650 | 5.780 | 5.620 | 5.750 | 5.750 | 27,711,607 |
| 2026-09-07 | 5.550 | 5.800 | 5.540 | 5.660 | 5.660 | 27,513,180 |
| 2026-09-04 | 5.670 | 5.720 | 5.550 | 5.580 | 5.580 | 21,233,184 |
| 2026-09-03 | 5.690 | 5.730 | 5.600 | 5.650 | 5.650 | 23,506,854 |
| 2026-09-02 | 5.680 | 5.730 | 5.600 | 5.620 | 5.620 | 18,127,920 |
| 2026-09-01 | 5.700 | 5.770 | 5.660 | 5.720 | 5.720 | 26,965,271 |
| 2026-08-31 | 5.650 | 5.710 | 5.590 | 5.680 | 5.680 | 19,208,082 |
| 2026-08-28 | 5.710 | 5.750 | 5.640 | 5.710 | 5.710 | 28,475,619 |
| 2026-08-27 | 5.630 | 5.790 | 5.580 | 5.740 | 5.740 | 39,119,906 |
| 2026-08-26 | 5.600 | 5.630 | 5.530 | 5.630 | 5.630 | 30,609,268 |
| 2026-08-25 | 5.390 | 5.710 | 5.370 | 5.630 | 5.630 | 38,104,957 |
| 2026-08-24 | 5.500 | 5.540 | 5.380 | 5.450 | 5.450 | 27,481,174 |
| 2026-08-21 | 5.410 | 5.530 | 5.240 | 5.490 | 5.490 | 36,631,602 |
| 2026-08-20 | 5.500 | 5.660 | 5.360 | 5.520 | 5.520 | 51,926,762 |
| 2026-08-19 | 5.900 | 5.970 | 5.540 | 5.540 | 5.540 | 72,441,805 |
| 2026-08-18 | 6.550 | 6.690 | 5.970 | 6.150 | 6.150 | 127,153,555 |
| 2026-08-17 | 6.840 | 6.930 | 6.280 | 6.630 | 6.630 | 156,987,484 |
| 2026-08-14 | 6.970 | 6.970 | 6.730 | 6.970 | 6.970 | 136,882,469 |
| 2026-08-13 | 6.330 | 6.340 | 6.330 | 6.340 | 6.340 | 25,893,074 |
| 2026-08-12 | 5.260 | 5.760 | 5.230 | 5.760 | 5.760 | 29,477,316 |
| 2026-08-11 | 5.270 | 5.280 | 5.190 | 5.240 | 5.240 | 7,903,642 |
| 2026-08-10 | 5.220 | 5.290 | 5.190 | 5.280 | 5.280 | 10,343,629 |
| 2026-08-07 | 5.290 | 5.310 | 5.150 | 5.190 | 5.190 | 10,067,844 |
| 2026-08-06 | 5.260 | 5.300 | 5.190 | 5.240 | 5.240 | 12,285,971 |
| 2026-08-05 | 5.260 | 5.300 | 5.200 | 5.280 | 5.280 | 12,451,701 |
| 2026-08-04 | 5.270 | 5.370 | 5.230 | 5.260 | 5.260 | 13,197,308 |
| 2026-08-03 | 5.120 | 5.280 | 5.120 | 5.260 | 5.260 | 10,775,921 |
| 2026-07-31 | 5.100 | 5.170 | 5.080 | 5.150 | 5.150 | 12,276,914 |
| 2026-07-30 | 5.030 | 5.100 | 4.990 | 5.060 | 5.060 | 13,111,028 |
| 2026-07-29 | 4.930 | 5.050 | 4.900 | 5.030 | 5.030 | 13,505,300 |
| 2026-07-28 | 4.850 | 4.950 | 4.830 | 4.940 | 4.940 | 9,443,700 |
| 2026-07-27 | 4.700 | 4.890 | 4.680 | 4.880 | 4.880 | 13,818,400 |
| 2026-07-24 | 4.830 | 4.870 | 4.700 | 4.700 | 4.700 | 12,437,585 |
| 2026-07-23 | 4.750 | 4.890 | 4.720 | 4.870 | 4.870 | 13,419,787 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 0.0200 CNY |
| 2025-09-25 | 0.0200 CNY |
| 2025-06-26 | 0.0200 CNY |
| 2024-09-26 | 0.0200 CNY |
| 2024-07-04 | 0.0200 CNY |
| 2023-07-05 | 0.0200 CNY |
| 2022-07-13 | 0.0500 CNY |
| 2021-07-09 | 0.0500 CNY |
| 2020-07-09 | 0.0500 CNY |
| 2019-07-10 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.