Jiangsu Huaxicun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.810	6.910	6.710	6.760	6.639	21,730,457
2023-05-04	6.970	7.070	6.820	6.850	6.728	25,548,282
2023-04-28	6.750	7.070	6.750	7.030	6.905	28,406,317
2023-04-27	7.010	7.030	6.660	6.850	6.728	37,557,886
2023-04-26	7.120	7.150	6.800	6.940	6.816	36,536,488
2023-04-25	7.370	7.450	7.070	7.220	7.091	45,421,108
2023-04-24	7.300	7.520	7.180	7.430	7.298	37,299,241
2023-04-21	7.830	7.920	7.330	7.340	7.209	68,504,532
2023-04-20	7.620	8.070	7.620	7.980	7.838	88,497,906
2023-04-19	7.750	7.920	7.570	7.610	7.474	71,736,544
2023-04-18	7.450	8.110	7.240	7.770	7.631	100,626,258
2023-04-17	7.600	7.630	7.380	7.460	7.327	42,695,409
2023-04-14	7.730	7.780	7.210	7.660	7.523	79,780,465
2023-04-13	8.070	8.210	7.730	7.850	7.710	84,603,269
2023-04-12	8.230	8.320	7.980	8.250	8.103	101,693,820
2023-04-11	7.880	8.660	7.740	8.390	8.240	145,704,475
2023-04-10	7.710	8.280	7.710	7.870	7.730	118,393,727
2023-04-07	7.710	7.920	7.560	7.640	7.504	94,428,463
2023-04-06	7.510	8.230	7.510	7.850	7.710	137,335,439
2023-04-04	7.960	8.190	7.630	7.710	7.573	133,724,109
2023-04-03	7.790	8.330	7.570	8.030	7.887	172,952,125
2023-03-31	7.260	7.810	7.260	7.810	7.671	147,768,545
2023-03-30	7.270	7.800	7.070	7.100	6.973	131,838,476
2023-03-29	6.820	7.440	6.660	7.260	7.131	132,760,050
2023-03-28	6.630	7.160	6.410	7.020	6.895	120,582,355
2023-03-27	6.240	6.680	6.210	6.580	6.463	62,390,049
2023-03-24	6.140	6.370	6.120	6.270	6.158	43,109,682
2023-03-23	5.910	6.320	5.870	6.170	6.060	48,379,145
2023-03-22	5.810	5.950	5.780	5.930	5.824	13,958,837
2023-03-21	5.820	5.820	5.670	5.810	5.706	7,706,547
2023-03-20	5.750	5.850	5.730	5.730	5.628	8,526,629
2023-03-17	5.690	5.770	5.680	5.760	5.657	8,121,901
2023-03-16	5.740	5.740	5.640	5.650	5.549	7,848,701
2023-03-15	5.720	5.800	5.700	5.750	5.647	8,065,100
2023-03-14	5.780	5.780	5.580	5.650	5.549	9,213,900
2023-03-13	5.750	5.800	5.680	5.790	5.687	8,660,067
2023-03-10	5.840	5.880	5.750	5.750	5.647	8,791,851
2023-03-09	5.940	5.940	5.800	5.850	5.746	9,266,688
2023-03-08	5.870	5.920	5.830	5.890	5.785	6,722,168
2023-03-07	5.980	6.040	5.860	5.870	5.765	10,091,449
2023-03-06	6.100	6.120	5.970	5.990	5.883	12,812,440
2023-03-03	6.080	6.180	6.040	6.110	6.001	14,941,592
2023-03-02	5.960	6.290	5.960	6.100	5.991	31,007,326
2023-03-01	6.000	6.030	5.870	5.990	5.883	14,183,838
2023-02-28	5.890	5.920	5.830	5.910	5.805	8,254,030
2023-02-27	5.930	5.930	5.820	5.850	5.746	12,056,127
2023-02-24	5.990	5.990	5.910	5.920	5.814	11,230,392
2023-02-23	6.070	6.120	5.910	5.970	5.864	26,387,964
2023-02-22	6.250	6.260	6.050	6.100	5.991	43,963,364
2023-02-21	6.140	6.580	6.030	6.300	6.188	66,363,597
2023-02-20	5.980	6.020	5.910	5.990	5.883	13,052,876
2023-02-17	5.900	6.030	5.900	5.940	5.834	18,207,915
2023-02-16	6.100	6.110	5.850	5.900	5.795	27,216,654
2023-02-15	6.090	6.140	6.050	6.120	6.011	19,947,494
2023-02-14	6.060	6.200	6.060	6.070	5.962	28,102,417
2023-02-13	6.000	6.180	5.990	6.080	5.972	28,265,722
2023-02-10	6.100	6.250	6.020	6.030	5.922	36,822,261
2023-02-09	5.930	6.230	5.890	6.150	6.040	43,992,535
2023-02-08	6.040	6.090	5.890	5.930	5.824	28,340,069
2023-02-07	5.850	6.150	5.820	5.990	5.883	36,962,523

← NewerPage 15 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.