Jiangsu Huaxicun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.810 | 4.850 | 4.710 | 4.730 | 4.600 | 12,461,071 |
| 2022-05-10 | 4.970 | 4.970 | 4.750 | 4.830 | 4.698 | 17,791,645 |
| 2022-05-09 | 4.790 | 4.930 | 4.610 | 4.930 | 4.795 | 8,869,693 |
| 2022-05-06 | 4.540 | 4.540 | 4.440 | 4.480 | 4.357 | 4,111,227 |
| 2022-05-05 | 4.590 | 4.640 | 4.520 | 4.600 | 4.474 | 4,284,402 |
| 2022-04-29 | 4.390 | 4.600 | 4.370 | 4.580 | 4.455 | 7,213,916 |
| 2022-04-28 | 4.440 | 4.480 | 4.280 | 4.330 | 4.211 | 5,669,620 |
| 2022-04-27 | 4.400 | 4.490 | 4.250 | 4.460 | 4.338 | 8,955,764 |
| 2022-04-26 | 4.740 | 4.760 | 4.400 | 4.450 | 4.328 | 9,158,898 |
| 2022-04-25 | 5.180 | 5.180 | 4.680 | 4.700 | 4.571 | 9,891,684 |
| 2022-04-22 | 5.130 | 5.220 | 5.070 | 5.180 | 5.038 | 4,418,578 |
| 2022-04-21 | 5.330 | 5.330 | 5.130 | 5.150 | 5.009 | 4,629,639 |
| 2022-04-20 | 5.260 | 5.390 | 5.260 | 5.300 | 5.155 | 3,589,125 |
| 2022-04-19 | 5.200 | 5.300 | 5.200 | 5.270 | 5.126 | 2,632,163 |
| 2022-04-18 | 5.280 | 5.280 | 5.160 | 5.230 | 5.087 | 2,776,200 |
| 2022-04-15 | 5.320 | 5.360 | 5.210 | 5.240 | 5.097 | 5,076,700 |
| 2022-04-14 | 5.300 | 5.370 | 5.230 | 5.360 | 5.213 | 3,072,500 |
| 2022-04-13 | 5.390 | 5.390 | 5.290 | 5.290 | 5.145 | 3,899,928 |
| 2022-04-12 | 5.340 | 5.420 | 5.250 | 5.410 | 5.262 | 5,397,815 |
| 2022-04-11 | 5.520 | 5.580 | 5.330 | 5.370 | 5.223 | 7,461,411 |
| 2022-04-08 | 5.520 | 5.570 | 5.400 | 5.570 | 5.417 | 5,037,944 |
| 2022-04-07 | 5.580 | 5.620 | 5.510 | 5.520 | 5.369 | 5,140,311 |
| 2022-04-06 | 5.540 | 5.630 | 5.500 | 5.600 | 5.447 | 6,365,500 |
| 2022-04-01 | 5.580 | 5.580 | 5.510 | 5.540 | 5.388 | 3,461,600 |
| 2022-03-31 | 5.510 | 5.600 | 5.490 | 5.530 | 5.379 | 4,779,811 |
| 2022-03-30 | 5.530 | 5.540 | 5.470 | 5.530 | 5.379 | 3,369,500 |
| 2022-03-29 | 5.520 | 5.550 | 5.470 | 5.490 | 5.340 | 3,714,094 |
| 2022-03-28 | 5.500 | 5.560 | 5.370 | 5.540 | 5.388 | 5,431,954 |
| 2022-03-25 | 5.490 | 5.530 | 5.450 | 5.460 | 5.310 | 2,633,933 |
| 2022-03-24 | 5.490 | 5.520 | 5.430 | 5.460 | 5.310 | 3,536,166 |
| 2022-03-23 | 5.470 | 5.550 | 5.470 | 5.530 | 5.379 | 3,948,900 |
| 2022-03-22 | 5.450 | 5.540 | 5.430 | 5.490 | 5.340 | 3,720,677 |
| 2022-03-21 | 5.500 | 5.500 | 5.400 | 5.460 | 5.310 | 4,115,211 |
| 2022-03-18 | 5.300 | 5.460 | 5.270 | 5.440 | 5.291 | 5,598,602 |
| 2022-03-17 | 5.340 | 5.420 | 5.300 | 5.320 | 5.174 | 6,292,500 |
| 2022-03-16 | 5.150 | 5.300 | 5.010 | 5.270 | 5.126 | 8,922,031 |
| 2022-03-15 | 5.510 | 5.510 | 5.070 | 5.080 | 4.941 | 11,289,477 |
| 2022-03-14 | 5.610 | 5.660 | 5.520 | 5.520 | 5.369 | 4,677,354 |
| 2022-03-11 | 5.550 | 5.670 | 5.450 | 5.660 | 5.505 | 5,548,201 |
| 2022-03-10 | 5.600 | 5.670 | 5.580 | 5.580 | 5.427 | 5,706,746 |
| 2022-03-09 | 5.740 | 5.780 | 5.260 | 5.530 | 5.379 | 9,760,213 |
| 2022-03-08 | 5.940 | 5.950 | 5.700 | 5.730 | 5.573 | 6,981,001 |
| 2022-03-07 | 5.890 | 5.970 | 5.890 | 5.930 | 5.768 | 5,803,420 |
| 2022-03-04 | 6.000 | 6.010 | 5.920 | 5.920 | 5.758 | 5,231,460 |
| 2022-03-03 | 5.990 | 6.040 | 5.970 | 6.020 | 5.855 | 5,343,115 |
| 2022-03-02 | 5.900 | 6.020 | 5.830 | 6.000 | 5.836 | 6,126,875 |
| 2022-03-01 | 5.920 | 5.930 | 5.860 | 5.910 | 5.748 | 3,604,850 |
| 2022-02-28 | 5.920 | 5.930 | 5.800 | 5.860 | 5.700 | 6,084,644 |
| 2022-02-25 | 5.950 | 6.030 | 5.910 | 5.930 | 5.768 | 5,866,301 |
| 2022-02-24 | 6.090 | 6.130 | 5.860 | 5.920 | 5.758 | 8,010,674 |
| 2022-02-23 | 6.040 | 6.130 | 6.030 | 6.120 | 5.952 | 6,420,763 |
| 2022-02-22 | 6.050 | 6.100 | 5.980 | 6.040 | 5.875 | 6,290,401 |
| 2022-02-21 | 5.980 | 6.120 | 5.960 | 6.080 | 5.914 | 6,453,061 |
| 2022-02-18 | 5.930 | 5.980 | 5.880 | 5.980 | 5.816 | 3,621,770 |
| 2022-02-17 | 5.960 | 5.980 | 5.920 | 5.920 | 5.758 | 3,151,402 |
| 2022-02-16 | 5.930 | 6.010 | 5.930 | 5.960 | 5.797 | 3,856,899 |
| 2022-02-15 | 5.920 | 5.990 | 5.900 | 5.930 | 5.768 | 3,035,064 |
| 2022-02-14 | 5.900 | 5.980 | 5.890 | 5.960 | 5.797 | 3,304,766 |
| 2022-02-11 | 6.030 | 6.040 | 5.920 | 5.940 | 5.777 | 4,316,901 |
| 2022-02-10 | 6.020 | 6.080 | 5.990 | 6.050 | 5.884 | 5,217,757 |
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.