Jiangsu Huaxicun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.020	8.180	7.970	8.010	7.880	24,419,184
2023-10-31	8.300	8.300	8.000	8.050	7.919	31,435,133
2023-10-30	8.010	8.100	7.920	8.080	7.949	23,731,095
2023-10-27	7.920	8.060	7.860	8.020	7.890	24,214,769
2023-10-26	7.820	8.030	7.780	8.020	7.890	26,496,803
2023-10-25	7.910	8.190	7.890	7.910	7.781	28,650,790
2023-10-24	7.830	8.040	7.810	7.890	7.762	29,050,401
2023-10-23	8.020	8.100	7.700	7.800	7.673	32,096,821
2023-10-20	8.330	8.470	8.090	8.110	7.978	31,799,539
2023-10-19	8.320	8.660	8.260	8.440	8.303	34,980,529
2023-10-18	8.900	8.930	8.320	8.440	8.303	37,093,303
2023-10-17	9.020	9.080	8.690	8.840	8.696	37,529,507
2023-10-16	9.260	9.290	8.900	8.990	8.844	39,125,299
2023-10-13	9.390	9.390	9.170	9.250	9.099	38,740,444
2023-10-12	9.650	9.650	9.280	9.390	9.237	50,871,471
2023-10-11	9.800	9.880	9.580	9.610	9.454	65,928,910
2023-10-10	9.570	9.940	9.500	9.730	9.572	90,154,197
2023-10-09	9.430	9.690	9.360	9.610	9.454	67,297,972
2023-09-28	9.630	9.940	9.530	9.640	9.483	87,833,474
2023-09-27	9.450	9.800	9.380	9.610	9.454	112,345,891
2023-09-26	9.020	9.790	8.850	9.790	9.631	92,549,772
2023-09-25	9.110	9.300	8.820	8.900	8.755	64,119,467
2023-09-22	8.540	9.160	8.510	9.110	8.962	76,534,515
2023-09-21	8.440	8.650	8.410	8.510	8.372	21,492,012
2023-09-20	8.590	8.810	8.500	8.570	8.431	26,581,291
2023-09-19	8.800	8.850	8.600	8.620	8.480	28,944,368
2023-09-18	8.880	8.970	8.720	8.790	8.647	24,819,358
2023-09-15	9.100	9.100	8.880	8.940	8.795	31,100,444
2023-09-14	9.060	9.200	9.000	9.080	8.932	30,601,517
2023-09-13	9.600	9.600	8.980	9.130	8.981	63,076,194
2023-09-12	9.400	9.790	9.240	9.590	9.434	83,775,520
2023-09-11	9.160	9.560	9.000	9.400	9.247	53,056,007
2023-09-08	9.120	9.230	9.030	9.120	8.972	33,351,825
2023-09-07	9.780	9.790	9.250	9.250	9.099	59,180,244
2023-09-06	9.420	9.800	9.320	9.780	9.621	60,192,207
2023-09-05	9.770	9.770	9.490	9.540	9.385	44,669,839
2023-09-04	9.630	9.790	9.470	9.770	9.611	51,396,591
2023-09-01	9.570	9.840	9.490	9.590	9.434	51,274,118
2023-08-31	9.570	9.740	9.400	9.570	9.414	49,090,517
2023-08-30	9.620	9.750	9.400	9.570	9.414	69,937,075
2023-08-29	9.200	9.640	8.980	9.540	9.385	70,176,236
2023-08-28	9.490	9.760	9.220	9.270	9.119	93,822,793
2023-08-25	9.500	9.500	8.900	8.900	8.755	66,188,028
2023-08-24	10.050	10.290	9.810	9.890	9.729	64,200,385
2023-08-23	10.260	10.300	9.830	9.830	9.670	59,737,954
2023-08-22	10.380	10.450	9.980	10.370	10.201	72,062,628
2023-08-21	9.900	10.530	9.750	10.130	9.965	74,171,610
2023-08-18	10.330	10.450	9.860	9.870	9.709	62,950,237
2023-08-17	10.100	10.650	9.840	10.400	10.231	86,907,359
2023-08-16	11.010	11.070	9.990	10.250	10.083	104,932,423
2023-08-15	11.340	11.570	10.900	11.000	10.821	101,021,512
2023-08-14	10.400	11.460	10.280	11.380	11.195	138,270,325
2023-08-11	10.730	11.250	10.580	10.800	10.624	120,148,770
2023-08-10	10.740	10.890	10.500	10.650	10.477	71,837,158
2023-08-09	11.400	11.420	10.650	10.790	10.614	109,080,692
2023-08-08	11.950	11.960	11.150	11.170	10.988	181,398,472
2023-08-07	11.450	11.960	11.360	11.960	11.765	247,732,612
2023-08-04	9.880	10.870	9.880	10.870	10.693	98,937,089
2023-08-03	9.820	10.140	9.750	9.880	9.719	48,090,016
2023-08-02	9.820	10.200	9.750	9.970	9.808	65,719,091

← NewerPage 13 of 21 · 1,212 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.