Jiangsu Huaxicun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.450 | 5.470 | 5.350 | 5.420 | 5.351 | 8,100,352 |
| 2024-07-26 | 5.300 | 5.440 | 5.300 | 5.410 | 5.341 | 10,501,471 |
| 2024-07-25 | 5.270 | 5.390 | 5.230 | 5.310 | 5.242 | 10,551,800 |
| 2024-07-24 | 5.380 | 5.460 | 5.300 | 5.310 | 5.242 | 12,040,900 |
| 2024-07-23 | 5.520 | 5.570 | 5.410 | 5.410 | 5.341 | 16,856,265 |
| 2024-07-22 | 5.470 | 5.680 | 5.470 | 5.590 | 5.518 | 20,311,394 |
| 2024-07-19 | 5.370 | 5.500 | 5.340 | 5.480 | 5.410 | 14,608,800 |
| 2024-07-18 | 5.410 | 5.440 | 5.280 | 5.400 | 5.331 | 14,735,665 |
| 2024-07-17 | 5.550 | 5.600 | 5.460 | 5.460 | 5.390 | 12,483,521 |
| 2024-07-16 | 5.550 | 5.610 | 5.490 | 5.580 | 5.509 | 12,893,408 |
| 2024-07-15 | 5.700 | 5.730 | 5.570 | 5.600 | 5.528 | 16,595,832 |
| 2024-07-12 | 5.870 | 5.920 | 5.700 | 5.780 | 5.706 | 29,638,964 |
| 2024-07-11 | 5.560 | 5.650 | 5.530 | 5.640 | 5.568 | 19,922,800 |
| 2024-07-10 | 5.500 | 5.570 | 5.440 | 5.450 | 5.380 | 12,292,555 |
| 2024-07-09 | 5.410 | 5.550 | 5.320 | 5.530 | 5.459 | 16,042,850 |
| 2024-07-08 | 5.600 | 5.650 | 5.400 | 5.410 | 5.341 | 11,742,750 |
| 2024-07-05 | 5.530 | 5.670 | 5.440 | 5.630 | 5.558 | 12,526,471 |
| 2024-07-04 | 5.690 | 5.720 | 5.520 | 5.540 | 5.469 | 12,211,129 |
| 2024-07-03 | 5.740 | 5.780 | 5.680 | 5.690 | 5.597 | 8,685,214 |
| 2024-07-02 | 5.800 | 5.840 | 5.730 | 5.750 | 5.656 | 12,927,107 |
| 2024-07-01 | 5.720 | 5.820 | 5.610 | 5.800 | 5.706 | 13,786,876 |
| 2024-06-28 | 5.690 | 5.830 | 5.670 | 5.720 | 5.627 | 13,675,410 |
| 2024-06-27 | 5.830 | 5.850 | 5.700 | 5.700 | 5.607 | 12,536,900 |
| 2024-06-26 | 5.660 | 5.890 | 5.590 | 5.860 | 5.765 | 22,581,222 |
| 2024-06-25 | 5.830 | 5.900 | 5.660 | 5.680 | 5.588 | 23,866,215 |
| 2024-06-24 | 6.290 | 6.350 | 5.850 | 5.880 | 5.784 | 43,732,040 |
| 2024-06-21 | 6.360 | 6.600 | 6.280 | 6.500 | 6.394 | 17,029,100 |
| 2024-06-20 | 6.690 | 6.740 | 6.400 | 6.410 | 6.306 | 16,437,736 |
| 2024-06-19 | 6.820 | 6.830 | 6.660 | 6.670 | 6.561 | 16,382,207 |
| 2024-06-18 | 6.610 | 6.970 | 6.610 | 6.810 | 6.699 | 28,566,775 |
| 2024-06-17 | 6.700 | 6.760 | 6.630 | 6.650 | 6.542 | 25,072,112 |
| 2024-06-14 | 6.380 | 7.050 | 6.350 | 6.810 | 6.699 | 48,883,234 |
| 2024-06-13 | 6.520 | 6.540 | 6.380 | 6.420 | 6.316 | 12,776,367 |
| 2024-06-12 | 6.340 | 6.520 | 6.330 | 6.510 | 6.404 | 12,134,507 |
| 2024-06-11 | 6.360 | 6.390 | 6.240 | 6.360 | 6.257 | 10,107,420 |
| 2024-06-07 | 6.300 | 6.390 | 6.230 | 6.380 | 6.276 | 13,231,701 |
| 2024-06-06 | 6.550 | 6.620 | 6.180 | 6.260 | 6.158 | 23,200,012 |
| 2024-06-05 | 6.660 | 6.700 | 6.550 | 6.570 | 6.463 | 9,106,900 |
| 2024-06-04 | 6.720 | 6.740 | 6.560 | 6.690 | 6.581 | 11,338,690 |
| 2024-06-03 | 6.860 | 6.910 | 6.680 | 6.750 | 6.640 | 13,412,990 |
| 2024-05-31 | 6.790 | 6.960 | 6.760 | 6.860 | 6.748 | 11,345,500 |
| 2024-05-30 | 6.850 | 6.880 | 6.750 | 6.790 | 6.680 | 11,822,017 |
| 2024-05-29 | 6.850 | 7.040 | 6.820 | 6.900 | 6.788 | 14,525,304 |
| 2024-05-28 | 6.950 | 7.030 | 6.850 | 6.850 | 6.739 | 12,299,600 |
| 2024-05-27 | 6.930 | 7.020 | 6.760 | 6.970 | 6.857 | 14,387,174 |
| 2024-05-24 | 7.040 | 7.160 | 6.930 | 6.930 | 6.817 | 18,493,202 |
| 2024-05-23 | 7.310 | 7.310 | 7.020 | 7.020 | 6.906 | 18,545,880 |
| 2024-05-22 | 7.160 | 7.250 | 7.140 | 7.230 | 7.112 | 14,587,855 |
| 2024-05-21 | 7.270 | 7.310 | 7.150 | 7.200 | 7.083 | 17,185,679 |
| 2024-05-20 | 7.420 | 7.430 | 7.280 | 7.310 | 7.191 | 27,832,127 |
| 2024-05-17 | 7.200 | 7.450 | 7.120 | 7.450 | 7.329 | 34,261,975 |
| 2024-05-16 | 7.150 | 7.340 | 7.150 | 7.270 | 7.152 | 29,472,330 |
| 2024-05-15 | 7.070 | 7.250 | 7.000 | 7.090 | 6.975 | 17,724,200 |
| 2024-05-14 | 7.070 | 7.170 | 7.000 | 7.070 | 6.955 | 14,039,152 |
| 2024-05-13 | 7.090 | 7.110 | 6.920 | 6.980 | 6.866 | 15,547,844 |
| 2024-05-10 | 7.380 | 7.380 | 7.130 | 7.180 | 7.063 | 18,447,674 |
| 2024-05-09 | 7.270 | 7.370 | 7.270 | 7.320 | 7.201 | 14,074,474 |
| 2024-05-08 | 7.440 | 7.440 | 7.250 | 7.260 | 7.142 | 18,288,989 |
| 2024-05-07 | 7.500 | 7.590 | 7.400 | 7.470 | 7.348 | 21,062,974 |
| 2024-05-06 | 7.650 | 7.690 | 7.460 | 7.560 | 7.437 | 26,066,552 |
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.