Jiangsu Huaxicun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.970 | 6.010 | 5.810 | 5.870 | 5.765 | 25,236,023 |
| 2023-02-03 | 5.970 | 5.980 | 5.860 | 5.970 | 5.864 | 38,124,076 |
| 2023-02-02 | 5.970 | 6.350 | 5.800 | 6.080 | 5.972 | 58,194,743 |
| 2023-02-01 | 5.800 | 6.070 | 5.680 | 5.860 | 5.756 | 45,143,676 |
| 2023-01-31 | 5.650 | 5.800 | 5.530 | 5.770 | 5.667 | 32,691,245 |
| 2023-01-30 | 5.550 | 5.630 | 5.510 | 5.600 | 5.500 | 24,762,612 |
| 2023-01-20 | 5.480 | 5.540 | 5.460 | 5.500 | 5.402 | 24,948,047 |
| 2023-01-19 | 5.630 | 5.640 | 5.440 | 5.480 | 5.382 | 48,443,723 |
| 2023-01-18 | 5.410 | 5.760 | 5.220 | 5.760 | 5.657 | 35,234,754 |
| 2023-01-17 | 5.240 | 5.280 | 5.190 | 5.240 | 5.147 | 5,699,528 |
| 2023-01-16 | 5.120 | 5.220 | 5.120 | 5.220 | 5.127 | 7,837,570 |
| 2023-01-13 | 5.100 | 5.110 | 5.070 | 5.110 | 5.019 | 4,431,175 |
| 2023-01-12 | 5.120 | 5.120 | 5.060 | 5.080 | 4.989 | 4,012,200 |
| 2023-01-11 | 5.150 | 5.150 | 5.070 | 5.080 | 4.989 | 4,851,700 |
| 2023-01-10 | 5.230 | 5.230 | 5.110 | 5.120 | 5.029 | 5,014,100 |
| 2023-01-09 | 5.200 | 5.220 | 5.160 | 5.180 | 5.088 | 4,466,100 |
| 2023-01-06 | 5.190 | 5.220 | 5.130 | 5.140 | 5.048 | 5,064,500 |
| 2023-01-05 | 5.260 | 5.260 | 5.190 | 5.190 | 5.097 | 4,142,271 |
| 2023-01-04 | 5.160 | 5.290 | 5.160 | 5.220 | 5.127 | 6,521,152 |
| 2023-01-03 | 5.080 | 5.180 | 5.050 | 5.160 | 5.068 | 5,103,267 |
| 2022-12-30 | 5.110 | 5.110 | 5.050 | 5.070 | 4.980 | 4,338,570 |
| 2022-12-29 | 5.070 | 5.110 | 5.050 | 5.090 | 4.999 | 3,633,876 |
| 2022-12-28 | 5.190 | 5.190 | 5.070 | 5.090 | 4.999 | 5,573,031 |
| 2022-12-27 | 5.200 | 5.230 | 5.150 | 5.190 | 5.097 | 4,121,470 |
| 2022-12-26 | 5.190 | 5.230 | 5.140 | 5.200 | 5.107 | 5,298,845 |
| 2022-12-23 | 5.190 | 5.240 | 5.090 | 5.190 | 5.097 | 5,271,708 |
| 2022-12-22 | 5.320 | 5.350 | 5.180 | 5.200 | 5.107 | 7,006,860 |
| 2022-12-21 | 5.370 | 5.370 | 5.250 | 5.270 | 5.176 | 5,730,815 |
| 2022-12-20 | 5.340 | 5.410 | 5.280 | 5.350 | 5.255 | 5,101,905 |
| 2022-12-19 | 5.590 | 5.630 | 5.320 | 5.360 | 5.264 | 9,906,090 |
| 2022-12-16 | 5.600 | 5.660 | 5.560 | 5.580 | 5.481 | 8,116,151 |
| 2022-12-15 | 5.590 | 5.710 | 5.570 | 5.620 | 5.520 | 10,792,419 |
| 2022-12-14 | 5.540 | 5.720 | 5.510 | 5.610 | 5.510 | 15,667,701 |
| 2022-12-13 | 5.420 | 5.510 | 5.420 | 5.490 | 5.392 | 6,704,700 |
| 2022-12-12 | 5.500 | 5.510 | 5.400 | 5.420 | 5.323 | 7,102,802 |
| 2022-12-09 | 5.580 | 5.640 | 5.490 | 5.510 | 5.412 | 10,368,620 |
| 2022-12-08 | 5.590 | 5.630 | 5.550 | 5.560 | 5.461 | 7,479,573 |
| 2022-12-07 | 5.650 | 5.660 | 5.560 | 5.590 | 5.490 | 7,606,627 |
| 2022-12-06 | 5.610 | 5.660 | 5.590 | 5.630 | 5.530 | 8,873,048 |
| 2022-12-05 | 5.610 | 5.650 | 5.570 | 5.620 | 5.520 | 7,822,200 |
| 2022-12-02 | 5.550 | 5.610 | 5.510 | 5.580 | 5.481 | 11,064,282 |
| 2022-12-01 | 5.600 | 5.600 | 5.480 | 5.520 | 5.422 | 8,709,256 |
| 2022-11-30 | 5.430 | 5.600 | 5.400 | 5.540 | 5.441 | 12,803,044 |
| 2022-11-29 | 5.320 | 5.500 | 5.310 | 5.430 | 5.333 | 9,989,836 |
| 2022-11-28 | 5.260 | 5.330 | 5.210 | 5.300 | 5.206 | 6,816,301 |
| 2022-11-25 | 5.390 | 5.390 | 5.310 | 5.330 | 5.235 | 5,606,531 |
| 2022-11-24 | 5.400 | 5.430 | 5.360 | 5.380 | 5.284 | 6,441,071 |
| 2022-11-23 | 5.450 | 5.460 | 5.320 | 5.390 | 5.294 | 6,784,324 |
| 2022-11-22 | 5.550 | 5.560 | 5.460 | 5.470 | 5.372 | 6,242,619 |
| 2022-11-21 | 5.520 | 5.530 | 5.430 | 5.530 | 5.431 | 6,661,410 |
| 2022-11-18 | 5.650 | 5.670 | 5.500 | 5.500 | 5.402 | 7,834,143 |
| 2022-11-17 | 5.570 | 5.600 | 5.510 | 5.600 | 5.500 | 7,518,461 |
| 2022-11-16 | 5.690 | 5.700 | 5.550 | 5.560 | 5.461 | 14,321,572 |
| 2022-11-15 | 5.410 | 5.620 | 5.380 | 5.560 | 5.461 | 13,745,762 |
| 2022-11-14 | 5.480 | 5.490 | 5.390 | 5.400 | 5.304 | 8,064,653 |
| 2022-11-11 | 5.580 | 5.580 | 5.450 | 5.460 | 5.363 | 10,211,187 |
| 2022-11-10 | 5.420 | 5.530 | 5.340 | 5.480 | 5.382 | 9,666,800 |
| 2022-11-09 | 5.500 | 5.500 | 5.440 | 5.460 | 5.363 | 6,799,109 |
| 2022-11-08 | 5.520 | 5.530 | 5.440 | 5.480 | 5.382 | 6,855,500 |
| 2022-11-07 | 5.450 | 5.520 | 5.430 | 5.490 | 5.392 | 8,967,600 |
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.