Jiangsu Huaxicun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.190 | 5.680 | 5.170 | 5.680 | 5.579 | 13,203,668 |
| 2022-08-03 | 5.160 | 5.330 | 5.150 | 5.160 | 5.068 | 5,956,900 |
| 2022-08-02 | 5.300 | 5.380 | 5.090 | 5.190 | 5.097 | 8,269,363 |
| 2022-08-01 | 5.280 | 5.450 | 5.270 | 5.370 | 5.274 | 7,004,185 |
| 2022-07-29 | 5.310 | 5.320 | 5.260 | 5.290 | 5.196 | 3,603,292 |
| 2022-07-28 | 5.280 | 5.310 | 5.250 | 5.280 | 5.186 | 3,870,872 |
| 2022-07-27 | 5.240 | 5.260 | 5.210 | 5.240 | 5.147 | 2,693,619 |
| 2022-07-26 | 5.180 | 5.260 | 5.140 | 5.240 | 5.147 | 3,159,585 |
| 2022-07-25 | 5.250 | 5.270 | 5.170 | 5.200 | 5.107 | 2,317,000 |
| 2022-07-22 | 5.230 | 5.340 | 5.190 | 5.250 | 5.156 | 3,615,992 |
| 2022-07-21 | 5.240 | 5.310 | 5.210 | 5.260 | 5.166 | 4,571,271 |
| 2022-07-20 | 5.180 | 5.270 | 5.180 | 5.260 | 5.166 | 3,788,030 |
| 2022-07-19 | 5.090 | 5.180 | 5.090 | 5.170 | 5.078 | 3,323,611 |
| 2022-07-18 | 4.960 | 5.130 | 4.960 | 5.110 | 5.019 | 4,534,171 |
| 2022-07-15 | 5.130 | 5.150 | 4.950 | 4.960 | 4.872 | 6,637,798 |
| 2022-07-14 | 5.170 | 5.200 | 5.120 | 5.130 | 5.039 | 4,246,835 |
| 2022-07-13 | 5.090 | 5.180 | 5.080 | 5.170 | 5.078 | 2,748,848 |
| 2022-07-12 | 5.240 | 5.260 | 5.130 | 5.140 | 4.999 | 4,197,780 |
| 2022-07-11 | 5.350 | 5.350 | 5.210 | 5.240 | 5.097 | 4,128,167 |
| 2022-07-08 | 5.300 | 5.400 | 5.290 | 5.330 | 5.184 | 4,272,722 |
| 2022-07-07 | 5.330 | 5.330 | 5.280 | 5.320 | 5.174 | 4,628,553 |
| 2022-07-06 | 5.300 | 5.350 | 5.210 | 5.330 | 5.184 | 6,448,268 |
| 2022-07-05 | 5.370 | 5.430 | 5.250 | 5.310 | 5.165 | 6,204,502 |
| 2022-07-04 | 5.310 | 5.360 | 5.270 | 5.350 | 5.204 | 4,808,706 |
| 2022-07-01 | 5.360 | 5.420 | 5.330 | 5.340 | 5.194 | 5,892,142 |
| 2022-06-30 | 5.490 | 5.510 | 5.370 | 5.410 | 5.262 | 7,948,406 |
| 2022-06-29 | 5.510 | 5.700 | 5.450 | 5.450 | 5.301 | 14,049,948 |
| 2022-06-28 | 5.470 | 5.530 | 5.440 | 5.530 | 5.379 | 8,477,296 |
| 2022-06-27 | 5.460 | 5.530 | 5.400 | 5.470 | 5.320 | 8,854,100 |
| 2022-06-24 | 5.400 | 5.450 | 5.360 | 5.430 | 5.281 | 7,249,767 |
| 2022-06-23 | 5.380 | 5.420 | 5.280 | 5.400 | 5.252 | 8,359,656 |
| 2022-06-22 | 5.360 | 5.470 | 5.310 | 5.370 | 5.223 | 7,852,647 |
| 2022-06-21 | 5.480 | 5.540 | 5.310 | 5.360 | 5.213 | 13,801,855 |
| 2022-06-20 | 5.560 | 5.730 | 5.490 | 5.500 | 5.349 | 19,442,802 |
| 2022-06-17 | 5.470 | 5.750 | 5.410 | 5.600 | 5.447 | 24,459,372 |
| 2022-06-16 | 5.460 | 5.640 | 5.430 | 5.480 | 5.330 | 15,176,500 |
| 2022-06-15 | 5.360 | 5.680 | 5.360 | 5.490 | 5.340 | 20,362,037 |
| 2022-06-14 | 5.280 | 5.560 | 5.260 | 5.430 | 5.281 | 17,134,168 |
| 2022-06-13 | 5.270 | 5.340 | 5.240 | 5.330 | 5.184 | 9,411,697 |
| 2022-06-10 | 5.250 | 5.350 | 5.210 | 5.330 | 5.184 | 14,281,049 |
| 2022-06-09 | 5.300 | 5.680 | 5.220 | 5.350 | 5.204 | 27,574,368 |
| 2022-06-08 | 5.230 | 5.410 | 5.220 | 5.310 | 5.165 | 14,318,305 |
| 2022-06-07 | 5.420 | 5.450 | 5.260 | 5.280 | 5.135 | 23,692,986 |
| 2022-06-06 | 5.400 | 5.880 | 5.250 | 5.560 | 5.408 | 44,172,644 |
| 2022-06-02 | 4.900 | 5.380 | 4.820 | 5.380 | 5.233 | 35,161,515 |
| 2022-06-01 | 4.870 | 4.930 | 4.850 | 4.890 | 4.756 | 4,479,300 |
| 2022-05-31 | 4.850 | 4.900 | 4.780 | 4.900 | 4.766 | 5,030,062 |
| 2022-05-30 | 4.820 | 4.830 | 4.760 | 4.830 | 4.698 | 3,703,436 |
| 2022-05-27 | 4.850 | 4.860 | 4.750 | 4.810 | 4.678 | 3,129,348 |
| 2022-05-26 | 4.810 | 4.850 | 4.720 | 4.840 | 4.707 | 3,931,600 |
| 2022-05-25 | 4.670 | 4.810 | 4.670 | 4.800 | 4.669 | 3,909,800 |
| 2022-05-24 | 4.880 | 4.920 | 4.670 | 4.670 | 4.542 | 5,943,600 |
| 2022-05-23 | 4.810 | 4.880 | 4.800 | 4.870 | 4.737 | 4,077,855 |
| 2022-05-20 | 4.740 | 4.830 | 4.740 | 4.810 | 4.678 | 4,149,708 |
| 2022-05-19 | 4.680 | 4.760 | 4.670 | 4.760 | 4.630 | 3,001,137 |
| 2022-05-18 | 4.700 | 4.800 | 4.690 | 4.760 | 4.630 | 4,497,297 |
| 2022-05-17 | 4.730 | 4.760 | 4.670 | 4.700 | 4.571 | 3,730,367 |
| 2022-05-16 | 4.780 | 4.780 | 4.720 | 4.750 | 4.620 | 4,177,568 |
| 2022-05-13 | 4.770 | 4.780 | 4.680 | 4.750 | 4.620 | 5,004,156 |
| 2022-05-12 | 4.680 | 4.790 | 4.660 | 4.760 | 4.630 | 6,868,190 |
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.