Jiangsu Huaxicun Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.570	9.360	8.420	8.910	8.765	137,799,323
2024-01-24	9.020	9.020	8.410	8.580	8.440	123,541,024
2024-01-23	7.450	8.200	7.450	8.200	8.067	24,258,923
2024-01-22	7.850	7.930	7.350	7.450	7.329	31,732,735
2024-01-19	7.650	7.760	7.560	7.570	7.447	22,700,222
2024-01-18	7.300	7.750	7.180	7.700	7.575	38,911,431
2024-01-17	7.450	7.550	7.350	7.350	7.230	13,194,900
2024-01-16	7.500	7.520	7.280	7.430	7.309	12,651,824
2024-01-15	7.380	7.580	7.330	7.490	7.368	12,450,207
2024-01-12	7.600	7.610	7.380	7.400	7.280	15,337,868
2024-01-11	7.410	7.640	7.370	7.610	7.486	18,944,578
2024-01-10	7.520	7.710	7.420	7.420	7.299	11,695,300
2024-01-09	7.630	7.770	7.510	7.560	7.437	15,275,915
2024-01-08	7.620	7.940	7.470	7.710	7.585	22,593,246
2024-01-05	7.870	7.870	7.600	7.640	7.516	14,489,249
2024-01-04	8.000	8.000	7.840	7.860	7.732	14,653,691
2024-01-03	8.060	8.090	7.870	7.970	7.840	17,826,818
2024-01-02	8.200	8.200	8.030	8.070	7.939	17,555,176
2023-12-29	8.000	8.130	7.930	8.100	7.968	22,732,403
2023-12-28	7.790	7.970	7.680	7.910	7.781	21,479,796
2023-12-27	7.700	7.860	7.670	7.800	7.673	12,974,961
2023-12-26	8.000	8.000	7.680	7.700	7.575	18,623,876
2023-12-25	8.020	8.100	7.930	7.970	7.840	13,589,705
2023-12-22	8.410	8.440	8.010	8.040	7.909	24,233,714
2023-12-21	8.270	8.510	8.120	8.410	8.273	21,888,064
2023-12-20	8.660	8.670	8.320	8.330	8.194	22,067,189
2023-12-19	8.560	8.720	8.540	8.620	8.480	21,315,071
2023-12-18	9.000	9.000	8.600	8.640	8.499	30,254,238
2023-12-15	9.250	9.260	8.900	9.000	8.854	38,351,605
2023-12-14	9.320	9.370	9.160	9.250	9.099	49,757,983
2023-12-13	9.300	9.420	9.220	9.260	9.109	56,794,413
2023-12-12	9.160	9.300	9.050	9.240	9.090	60,478,333
2023-12-11	8.830	9.260	8.620	9.240	9.090	71,822,555
2023-12-08	8.520	9.050	8.490	8.890	8.745	68,991,260
2023-12-07	8.390	8.590	8.330	8.500	8.362	26,289,510
2023-12-06	8.400	8.490	8.320	8.390	8.253	20,710,232
2023-12-05	8.800	8.830	8.460	8.480	8.342	23,311,900
2023-12-04	8.860	8.970	8.800	8.830	8.686	30,167,519
2023-12-01	8.480	8.940	8.450	8.820	8.676	43,453,717
2023-11-30	8.550	8.610	8.420	8.480	8.342	16,965,302
2023-11-29	8.680	8.700	8.540	8.550	8.411	21,058,129
2023-11-28	8.730	8.760	8.580	8.650	8.509	25,699,098
2023-11-27	8.870	8.870	8.650	8.730	8.588	32,094,931
2023-11-24	9.070	9.120	8.810	8.890	8.745	30,432,737
2023-11-23	8.960	9.140	8.820	9.100	8.952	34,820,007
2023-11-22	9.380	9.380	8.980	9.000	8.854	53,016,951
2023-11-21	9.520	9.660	9.350	9.430	9.277	60,953,891
2023-11-20	9.520	9.590	9.420	9.510	9.355	53,469,306
2023-11-17	9.360	9.530	9.250	9.480	9.326	66,111,101
2023-11-16	9.690	9.700	9.330	9.360	9.208	73,990,920
2023-11-15	10.090	10.090	9.670	9.690	9.532	117,511,016
2023-11-14	9.560	10.170	9.430	10.150	9.985	162,931,614
2023-11-13	8.940	9.800	8.920	9.800	9.641	146,634,959
2023-11-10	8.780	9.300	8.700	8.910	8.765	67,006,380
2023-11-09	9.200	9.320	8.760	8.880	8.736	75,641,283
2023-11-08	8.610	8.920	8.570	8.850	8.706	58,128,424
2023-11-07	8.500	8.830	8.330	8.720	8.578	71,123,929
2023-11-06	8.350	8.450	8.250	8.440	8.303	33,865,873
2023-11-03	8.040	8.340	8.040	8.280	8.145	40,468,512
2023-11-02	8.060	8.400	8.040	8.090	7.958	46,907,225

← NewerPage 12 of 21 · 1,219 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.