Jiangsu Huaxicun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.470 | 7.600 | 7.290 | 7.500 | 7.378 | 32,098,614 |
| 2024-04-29 | 7.200 | 7.380 | 7.200 | 7.370 | 7.250 | 20,636,748 |
| 2024-04-26 | 7.020 | 7.270 | 6.980 | 7.220 | 7.103 | 26,401,775 |
| 2024-04-25 | 6.980 | 7.080 | 6.960 | 6.980 | 6.866 | 18,786,881 |
| 2024-04-24 | 6.750 | 7.080 | 6.710 | 7.050 | 6.935 | 24,934,867 |
| 2024-04-23 | 6.760 | 6.840 | 6.700 | 6.730 | 6.621 | 12,970,158 |
| 2024-04-22 | 6.700 | 6.810 | 6.580 | 6.720 | 6.611 | 15,026,638 |
| 2024-04-19 | 6.910 | 6.940 | 6.780 | 6.850 | 6.739 | 14,666,735 |
| 2024-04-18 | 6.970 | 7.070 | 6.830 | 6.930 | 6.817 | 21,440,814 |
| 2024-04-17 | 6.560 | 7.000 | 6.560 | 6.980 | 6.866 | 29,937,975 |
| 2024-04-16 | 6.920 | 6.960 | 6.410 | 6.450 | 6.345 | 25,789,837 |
| 2024-04-15 | 7.250 | 7.310 | 6.810 | 6.980 | 6.866 | 31,125,306 |
| 2024-04-12 | 7.210 | 7.490 | 7.200 | 7.310 | 7.191 | 27,403,735 |
| 2024-04-11 | 7.170 | 7.300 | 7.130 | 7.210 | 7.093 | 15,395,241 |
| 2024-04-10 | 7.400 | 7.410 | 7.100 | 7.190 | 7.073 | 17,183,677 |
| 2024-04-09 | 7.380 | 7.450 | 7.310 | 7.380 | 7.260 | 15,891,470 |
| 2024-04-08 | 7.490 | 7.530 | 7.300 | 7.320 | 7.201 | 20,615,838 |
| 2024-04-03 | 7.690 | 7.700 | 7.420 | 7.490 | 7.368 | 24,307,974 |
| 2024-04-02 | 7.940 | 8.020 | 7.650 | 7.710 | 7.585 | 31,978,679 |
| 2024-04-01 | 7.770 | 7.990 | 7.770 | 7.970 | 7.840 | 25,230,702 |
| 2024-03-29 | 7.710 | 7.800 | 7.560 | 7.770 | 7.644 | 13,757,496 |
| 2024-03-28 | 7.510 | 7.840 | 7.450 | 7.740 | 7.614 | 34,455,791 |
| 2024-03-27 | 8.070 | 8.130 | 7.500 | 7.510 | 7.388 | 46,072,199 |
| 2024-03-26 | 8.390 | 8.590 | 8.060 | 8.160 | 8.027 | 37,477,007 |
| 2024-03-25 | 8.790 | 8.890 | 8.420 | 8.480 | 8.342 | 44,849,200 |
| 2024-03-22 | 8.930 | 9.110 | 8.790 | 8.850 | 8.706 | 47,113,773 |
| 2024-03-21 | 9.100 | 9.330 | 8.930 | 9.000 | 8.854 | 65,561,578 |
| 2024-03-20 | 9.110 | 9.300 | 9.000 | 9.120 | 8.972 | 53,059,835 |
| 2024-03-19 | 9.230 | 9.360 | 9.090 | 9.170 | 9.021 | 63,110,196 |
| 2024-03-18 | 9.160 | 9.430 | 9.130 | 9.370 | 9.218 | 81,765,329 |
| 2024-03-15 | 8.890 | 9.250 | 8.790 | 9.170 | 9.021 | 80,490,651 |
| 2024-03-14 | 8.750 | 9.600 | 8.680 | 9.050 | 8.903 | 101,732,284 |
| 2024-03-13 | 9.150 | 9.260 | 8.820 | 8.880 | 8.736 | 62,554,965 |
| 2024-03-12 | 8.800 | 9.290 | 8.800 | 9.010 | 8.863 | 87,732,584 |
| 2024-03-11 | 8.690 | 8.800 | 8.550 | 8.800 | 8.657 | 60,401,542 |
| 2024-03-08 | 8.810 | 8.900 | 8.600 | 8.870 | 8.726 | 52,584,689 |
| 2024-03-07 | 8.900 | 9.070 | 8.550 | 8.660 | 8.519 | 66,459,692 |
| 2024-03-06 | 8.600 | 9.100 | 8.540 | 8.900 | 8.755 | 74,464,884 |
| 2024-03-05 | 8.870 | 9.140 | 8.650 | 8.700 | 8.558 | 85,767,878 |
| 2024-03-04 | 9.030 | 9.160 | 8.700 | 8.870 | 8.726 | 76,396,404 |
| 2024-03-01 | 8.600 | 8.940 | 8.500 | 8.880 | 8.736 | 67,046,924 |
| 2024-02-29 | 8.000 | 8.650 | 8.000 | 8.600 | 8.460 | 64,457,533 |
| 2024-02-28 | 9.080 | 9.170 | 8.190 | 8.190 | 8.057 | 94,220,106 |
| 2024-02-27 | 8.800 | 9.220 | 8.400 | 9.100 | 8.952 | 114,929,626 |
| 2024-02-26 | 8.020 | 8.870 | 8.020 | 8.870 | 8.726 | 72,197,907 |
| 2024-02-23 | 7.850 | 8.290 | 7.720 | 8.060 | 7.929 | 72,659,193 |
| 2024-02-22 | 7.660 | 7.830 | 7.570 | 7.780 | 7.653 | 56,033,932 |
| 2024-02-21 | 7.530 | 7.720 | 7.400 | 7.510 | 7.388 | 57,392,875 |
| 2024-02-20 | 7.560 | 7.710 | 7.400 | 7.640 | 7.516 | 58,544,092 |
| 2024-02-19 | 7.170 | 7.610 | 7.110 | 7.610 | 7.486 | 60,686,905 |
| 2024-02-08 | 6.450 | 6.930 | 6.450 | 6.920 | 6.807 | 41,873,024 |
| 2024-02-07 | 6.620 | 6.800 | 6.410 | 6.430 | 6.325 | 39,939,232 |
| 2024-02-06 | 6.000 | 6.740 | 5.770 | 6.610 | 6.502 | 47,441,975 |
| 2024-02-05 | 6.780 | 6.920 | 6.110 | 6.250 | 6.148 | 47,243,591 |
| 2024-02-02 | 7.120 | 7.270 | 6.500 | 6.780 | 6.670 | 56,070,796 |
| 2024-02-01 | 6.450 | 7.120 | 6.450 | 7.120 | 7.004 | 35,405,292 |
| 2024-01-31 | 6.920 | 6.980 | 6.400 | 6.470 | 6.365 | 42,550,616 |
| 2024-01-30 | 7.360 | 7.550 | 6.990 | 7.030 | 6.916 | 46,541,410 |
| 2024-01-29 | 8.440 | 8.490 | 7.610 | 7.610 | 7.486 | 69,692,165 |
| 2024-01-26 | 8.730 | 8.940 | 8.430 | 8.460 | 8.322 | 93,501,265 |
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.