Jiangsu Huaxicun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.870	9.990	9.590	9.880	9.719	54,238,024
2023-07-31	9.800	9.990	9.620	9.860	9.700	41,195,269
2023-07-28	9.950	10.040	9.750	9.860	9.700	41,732,485
2023-07-27	10.220	10.270	9.890	9.950	9.788	47,844,075
2023-07-26	10.590	10.650	10.170	10.240	10.073	63,168,984
2023-07-25	10.700	11.000	10.370	10.680	10.506	80,320,198
2023-07-24	10.220	10.900	10.220	10.570	10.398	77,190,391
2023-07-21	10.950	11.520	10.380	10.430	10.260	105,496,464
2023-07-20	10.900	10.900	10.500	10.540	10.369	57,243,984
2023-07-19	11.000	11.070	10.770	10.800	10.624	48,672,774
2023-07-18	11.240	11.580	10.880	10.880	10.703	68,481,804
2023-07-17	11.430	11.640	11.190	11.240	11.057	73,376,720
2023-07-14	11.410	11.940	11.390	11.550	11.362	100,992,401
2023-07-13	10.880	11.550	10.750	11.480	11.293	122,532,540
2023-07-12	12.350	12.360	11.300	11.300	11.116	135,885,982
2023-07-11	12.400	12.760	12.060	12.550	12.346	95,732,379
2023-07-10	13.010	13.050	12.080	12.380	12.179	117,476,733
2023-07-07	12.700	13.560	12.160	13.140	12.926	161,812,365
2023-07-06	12.200	13.200	12.150	12.900	12.690	168,071,037
2023-07-05	12.120	12.670	11.770	12.400	12.198	148,199,314
2023-07-04	12.310	12.800	12.120	12.270	12.051	157,677,114
2023-07-03	14.200	14.300	12.510	12.600	12.375	235,451,978
2023-06-30	13.010	14.310	12.910	13.900	13.652	270,389,659
2023-06-29	13.800	15.080	12.690	13.010	12.778	247,279,688
2023-06-28	13.240	14.170	12.520	13.710	13.466	207,342,283
2023-06-27	13.300	13.780	12.440	13.570	13.328	214,711,056
2023-06-26	13.220	14.160	12.880	13.820	13.574	209,288,130
2023-06-21	13.200	13.830	12.680	13.670	13.426	249,413,121
2023-06-20	13.300	13.860	12.880	13.200	12.965	299,749,878
2023-06-19	12.600	12.600	12.600	12.600	12.375	6,913,661
2023-06-16	11.450	11.450	11.100	11.450	11.246	112,220,328
2023-06-15	10.410	10.410	10.410	10.410	10.224	6,770,140
2023-06-14	9.460	9.460	9.460	9.460	9.291	22,750,019
2023-06-13	8.310	8.800	8.100	8.600	8.447	155,241,056
2023-06-12	7.290	8.030	7.190	8.030	7.887	89,679,116
2023-06-09	7.050	7.370	6.930	7.300	7.170	71,500,159
2023-06-08	7.110	7.140	6.860	7.080	6.954	39,643,012
2023-06-07	6.750	7.270	6.750	7.150	7.023	52,750,520
2023-06-06	7.070	7.070	6.770	6.810	6.689	30,457,512
2023-06-05	7.040	7.220	6.990	7.020	6.895	35,903,145
2023-06-02	7.100	7.250	7.050	7.130	7.003	40,792,667
2023-06-01	7.110	7.160	7.000	7.050	6.924	50,163,960
2023-05-31	6.930	7.520	6.930	7.250	7.121	71,050,631
2023-05-30	6.810	7.050	6.700	7.020	6.895	53,805,266
2023-05-29	6.810	7.190	6.770	6.800	6.679	62,426,512
2023-05-26	6.380	6.900	6.370	6.750	6.630	71,964,323
2023-05-25	6.500	6.650	6.170	6.420	6.306	45,085,407
2023-05-24	6.180	6.490	6.110	6.300	6.188	34,138,724
2023-05-23	6.480	6.500	6.180	6.200	6.089	37,030,301
2023-05-22	6.670	6.700	6.470	6.530	6.414	30,500,287
2023-05-19	7.000	7.030	6.660	6.670	6.551	60,163,871
2023-05-18	6.500	7.060	6.470	7.060	6.934	55,666,496
2023-05-17	6.340	6.470	6.290	6.420	6.306	11,016,014
2023-05-16	6.510	6.520	6.320	6.340	6.227	15,146,874
2023-05-15	6.570	6.590	6.320	6.520	6.404	23,502,085
2023-05-12	6.720	6.770	6.560	6.580	6.463	18,419,188
2023-05-11	6.700	6.880	6.630	6.750	6.630	20,706,150
2023-05-10	6.790	6.940	6.660	6.730	6.610	22,254,934
2023-05-09	6.810	6.960	6.720	6.730	6.610	26,802,700
2023-05-08	6.770	6.900	6.680	6.830	6.708	22,008,350

← NewerPage 14 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.