Jiangsu Huaxicun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.450 | 5.490 | 5.430 | 5.450 | 5.353 | 11,652,834 |
| 2022-11-03 | 5.400 | 5.570 | 5.380 | 5.440 | 5.343 | 13,987,080 |
| 2022-11-02 | 5.340 | 5.510 | 5.340 | 5.460 | 5.363 | 14,426,521 |
| 2022-11-01 | 5.330 | 5.380 | 5.250 | 5.380 | 5.284 | 13,242,629 |
| 2022-10-31 | 5.200 | 5.540 | 5.170 | 5.350 | 5.255 | 18,174,282 |
| 2022-10-28 | 5.290 | 5.290 | 5.130 | 5.210 | 5.117 | 9,830,800 |
| 2022-10-27 | 5.320 | 5.360 | 5.280 | 5.280 | 5.186 | 6,195,200 |
| 2022-10-26 | 5.260 | 5.340 | 5.240 | 5.290 | 5.196 | 7,147,689 |
| 2022-10-25 | 5.150 | 5.260 | 5.060 | 5.220 | 5.127 | 9,724,479 |
| 2022-10-24 | 5.230 | 5.320 | 5.160 | 5.190 | 5.097 | 6,368,751 |
| 2022-10-21 | 5.230 | 5.290 | 5.200 | 5.210 | 5.117 | 4,552,004 |
| 2022-10-20 | 5.220 | 5.380 | 5.160 | 5.260 | 5.166 | 8,874,843 |
| 2022-10-19 | 5.210 | 5.260 | 5.200 | 5.220 | 5.127 | 4,626,911 |
| 2022-10-18 | 5.320 | 5.320 | 5.220 | 5.240 | 5.147 | 5,261,010 |
| 2022-10-17 | 5.230 | 5.270 | 5.180 | 5.260 | 5.166 | 4,410,851 |
| 2022-10-14 | 5.190 | 5.270 | 5.190 | 5.220 | 5.127 | 6,741,351 |
| 2022-10-13 | 5.110 | 5.190 | 5.060 | 5.140 | 5.048 | 5,523,900 |
| 2022-10-12 | 4.930 | 5.100 | 4.900 | 5.100 | 5.009 | 7,170,700 |
| 2022-10-11 | 4.890 | 4.940 | 4.810 | 4.930 | 4.842 | 4,947,063 |
| 2022-10-10 | 4.970 | 4.990 | 4.830 | 4.840 | 4.754 | 5,789,310 |
| 2022-09-30 | 4.990 | 5.050 | 4.950 | 4.950 | 4.862 | 5,748,400 |
| 2022-09-29 | 5.150 | 5.170 | 4.990 | 5.020 | 4.931 | 6,886,800 |
| 2022-09-28 | 5.280 | 5.280 | 5.090 | 5.090 | 4.999 | 7,080,288 |
| 2022-09-27 | 5.190 | 5.300 | 5.170 | 5.290 | 5.196 | 5,336,725 |
| 2022-09-26 | 5.320 | 5.370 | 5.180 | 5.190 | 5.097 | 7,607,500 |
| 2022-09-23 | 5.450 | 5.490 | 5.310 | 5.390 | 5.294 | 6,335,459 |
| 2022-09-22 | 5.460 | 5.510 | 5.440 | 5.450 | 5.353 | 5,690,200 |
| 2022-09-21 | 5.450 | 5.490 | 5.340 | 5.480 | 5.382 | 5,939,155 |
| 2022-09-20 | 5.350 | 5.450 | 5.330 | 5.430 | 5.333 | 7,285,410 |
| 2022-09-19 | 5.340 | 5.360 | 5.240 | 5.300 | 5.206 | 7,054,500 |
| 2022-09-16 | 5.510 | 5.510 | 5.350 | 5.360 | 5.264 | 10,075,100 |
| 2022-09-15 | 5.700 | 5.720 | 5.400 | 5.500 | 5.402 | 16,519,492 |
| 2022-09-14 | 5.650 | 5.720 | 5.620 | 5.690 | 5.589 | 6,940,607 |
| 2022-09-13 | 5.790 | 5.880 | 5.730 | 5.760 | 5.657 | 8,521,825 |
| 2022-09-09 | 5.780 | 5.840 | 5.720 | 5.780 | 5.677 | 10,050,509 |
| 2022-09-08 | 5.940 | 5.940 | 5.750 | 5.790 | 5.687 | 15,968,910 |
| 2022-09-07 | 5.860 | 5.980 | 5.810 | 5.930 | 5.824 | 18,098,084 |
| 2022-09-06 | 5.850 | 5.880 | 5.780 | 5.870 | 5.765 | 11,689,297 |
| 2022-09-05 | 5.800 | 5.940 | 5.790 | 5.840 | 5.736 | 13,856,320 |
| 2022-09-02 | 5.710 | 5.850 | 5.680 | 5.840 | 5.736 | 14,538,750 |
| 2022-09-01 | 5.620 | 5.750 | 5.610 | 5.680 | 5.579 | 10,184,624 |
| 2022-08-31 | 5.810 | 5.830 | 5.640 | 5.650 | 5.549 | 13,678,087 |
| 2022-08-30 | 5.760 | 5.920 | 5.760 | 5.840 | 5.736 | 11,019,445 |
| 2022-08-29 | 5.670 | 5.820 | 5.610 | 5.790 | 5.687 | 10,075,095 |
| 2022-08-26 | 5.850 | 5.900 | 5.750 | 5.770 | 5.667 | 15,176,499 |
| 2022-08-25 | 5.780 | 5.900 | 5.710 | 5.860 | 5.756 | 21,040,411 |
| 2022-08-24 | 6.100 | 6.110 | 5.760 | 5.800 | 5.697 | 32,204,090 |
| 2022-08-23 | 6.080 | 6.120 | 6.020 | 6.060 | 5.952 | 22,392,258 |
| 2022-08-22 | 6.090 | 6.140 | 6.020 | 6.130 | 6.021 | 24,539,322 |
| 2022-08-19 | 6.210 | 6.310 | 6.060 | 6.070 | 5.962 | 40,242,290 |
| 2022-08-18 | 6.300 | 6.380 | 6.140 | 6.200 | 6.089 | 54,023,134 |
| 2022-08-17 | 6.530 | 6.600 | 6.360 | 6.360 | 6.247 | 56,996,641 |
| 2022-08-16 | 6.700 | 6.740 | 6.450 | 6.600 | 6.482 | 78,999,964 |
| 2022-08-15 | 6.780 | 7.040 | 6.600 | 6.850 | 6.728 | 78,453,389 |
| 2022-08-12 | 7.060 | 7.410 | 6.700 | 6.780 | 6.659 | 145,753,881 |
| 2022-08-11 | 6.260 | 7.060 | 6.260 | 7.060 | 6.934 | 99,552,867 |
| 2022-08-10 | 6.000 | 6.800 | 5.930 | 6.420 | 6.306 | 110,720,129 |
| 2022-08-09 | 5.910 | 6.290 | 5.830 | 6.190 | 6.080 | 114,670,947 |
| 2022-08-08 | 6.880 | 6.880 | 6.260 | 6.380 | 6.266 | 158,577,862 |
| 2022-08-05 | 5.980 | 6.250 | 5.910 | 6.250 | 6.139 | 43,377,034 |
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.