Jiangsu Huaxicun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4.800 | 4.860 | 4.730 | 4.750 | 4.750 | 11,925,347 |
| 2026-07-21 | 4.840 | 4.900 | 4.720 | 4.850 | 4.850 | 16,168,982 |
| 2026-07-20 | 4.940 | 5.010 | 4.790 | 4.850 | 4.850 | 16,285,934 |
| 2026-07-17 | 5.070 | 5.140 | 4.850 | 4.900 | 4.900 | 15,067,253 |
| 2026-07-16 | 4.920 | 5.110 | 4.920 | 5.050 | 5.050 | 13,267,934 |
| 2026-07-15 | 4.870 | 5.050 | 4.790 | 4.970 | 4.970 | 18,965,654 |
| 2026-07-14 | 4.860 | 4.990 | 4.810 | 4.980 | 4.980 | 12,442,466 |
| 2026-07-13 | 5.150 | 5.150 | 4.880 | 4.900 | 4.900 | 14,167,739 |
| 2026-07-10 | 5.080 | 5.250 | 4.980 | 5.120 | 5.120 | 16,738,000 |
| 2026-07-09 | 5.050 | 5.100 | 4.900 | 5.090 | 5.090 | 14,821,599 |
| 2026-07-08 | 5.090 | 5.120 | 5.020 | 5.050 | 5.050 | 9,223,600 |
| 2026-07-07 | 5.240 | 5.240 | 5.070 | 5.090 | 5.090 | 12,997,019 |
| 2026-07-06 | 5.360 | 5.390 | 5.220 | 5.240 | 5.220 | 13,604,800 |
| 2026-07-03 | 5.320 | 5.380 | 5.270 | 5.360 | 5.340 | 17,459,371 |
| 2026-07-02 | 5.370 | 5.530 | 5.310 | 5.330 | 5.310 | 16,338,877 |
| 2026-07-01 | 5.340 | 5.490 | 5.300 | 5.390 | 5.369 | 16,891,002 |
| 2026-06-30 | 5.210 | 5.320 | 5.120 | 5.300 | 5.280 | 16,268,150 |
| 2026-06-29 | 5.270 | 5.300 | 5.110 | 5.230 | 5.210 | 16,976,465 |
| 2026-06-26 | 5.430 | 5.480 | 5.270 | 5.270 | 5.250 | 17,737,837 |
| 2026-06-25 | 5.690 | 5.690 | 5.450 | 5.490 | 5.469 | 16,005,830 |
| 2026-06-24 | 5.720 | 5.770 | 5.590 | 5.690 | 5.668 | 13,936,277 |
| 2026-06-23 | 5.780 | 5.970 | 5.730 | 5.760 | 5.738 | 19,709,426 |
| 2026-06-22 | 5.680 | 5.840 | 5.460 | 5.840 | 5.818 | 27,095,726 |
| 2026-06-18 | 5.750 | 5.760 | 5.620 | 5.670 | 5.648 | 17,784,151 |
| 2026-06-17 | 5.890 | 5.890 | 5.750 | 5.790 | 5.768 | 13,816,430 |
| 2026-06-16 | 5.920 | 5.950 | 5.800 | 5.890 | 5.868 | 15,141,438 |
| 2026-06-15 | 5.790 | 5.960 | 5.790 | 5.940 | 5.917 | 16,337,574 |
| 2026-06-12 | 5.740 | 5.840 | 5.670 | 5.760 | 5.738 | 19,661,633 |
| 2026-06-11 | 5.690 | 5.760 | 5.580 | 5.660 | 5.638 | 15,238,275 |
| 2026-06-10 | 5.900 | 5.920 | 5.690 | 5.750 | 5.728 | 21,886,728 |
| 2026-06-09 | 5.980 | 6.030 | 5.850 | 5.950 | 5.927 | 16,374,570 |
| 2026-06-08 | 6.200 | 6.270 | 5.880 | 5.940 | 5.917 | 24,487,526 |
| 2026-06-05 | 6.300 | 6.450 | 6.200 | 6.320 | 6.296 | 15,097,900 |
| 2026-06-04 | 6.410 | 6.430 | 6.260 | 6.300 | 6.276 | 16,444,700 |
| 2026-06-03 | 6.350 | 6.690 | 6.320 | 6.440 | 6.415 | 25,198,940 |
| 2026-06-02 | 6.430 | 6.490 | 6.240 | 6.330 | 6.306 | 17,557,552 |
| 2026-06-01 | 6.310 | 6.600 | 6.270 | 6.500 | 6.475 | 19,355,027 |
| 2026-05-29 | 6.580 | 6.600 | 6.350 | 6.370 | 6.346 | 21,458,473 |
| 2026-05-28 | 6.510 | 6.620 | 6.370 | 6.570 | 6.545 | 22,085,120 |
| 2026-05-27 | 6.930 | 6.930 | 6.490 | 6.540 | 6.515 | 27,779,736 |
| 2026-05-26 | 7.100 | 7.110 | 6.810 | 6.930 | 6.904 | 27,074,314 |
| 2026-05-25 | 7.050 | 7.200 | 6.950 | 7.160 | 7.133 | 27,205,680 |
| 2026-05-22 | 6.990 | 7.060 | 6.860 | 7.000 | 6.973 | 23,721,783 |
| 2026-05-21 | 7.400 | 7.500 | 6.950 | 6.980 | 6.953 | 35,804,314 |
| 2026-05-20 | 7.530 | 7.530 | 7.290 | 7.390 | 7.362 | 21,889,511 |
| 2026-05-19 | 7.560 | 7.570 | 7.350 | 7.540 | 7.511 | 31,354,896 |
| 2026-05-18 | 7.740 | 7.790 | 7.530 | 7.610 | 7.581 | 35,004,260 |
| 2026-05-15 | 8.130 | 8.210 | 7.780 | 7.850 | 7.820 | 44,732,910 |
| 2026-05-14 | 8.280 | 8.290 | 7.970 | 8.010 | 7.979 | 82,807,606 |
| 2026-05-13 | 7.730 | 8.280 | 7.730 | 8.280 | 8.248 | 58,460,948 |
| 2026-05-12 | 7.660 | 7.770 | 7.480 | 7.530 | 7.501 | 27,931,372 |
| 2026-05-11 | 7.650 | 7.710 | 7.490 | 7.650 | 7.621 | 32,519,504 |
| 2026-05-08 | 7.580 | 7.690 | 7.510 | 7.640 | 7.611 | 27,248,834 |
| 2026-05-07 | 7.400 | 7.700 | 7.350 | 7.650 | 7.621 | 46,156,546 |
| 2026-05-06 | 7.210 | 7.690 | 7.180 | 7.400 | 7.372 | 50,706,686 |
| 2026-04-30 | 7.220 | 7.310 | 7.140 | 7.180 | 7.153 | 37,544,977 |
| 2026-04-29 | 7.360 | 7.460 | 7.130 | 7.330 | 7.302 | 81,600,091 |
| 2026-04-28 | 8.080 | 8.100 | 7.870 | 7.920 | 7.890 | 32,866,268 |
| 2026-04-27 | 8.160 | 8.170 | 7.950 | 8.140 | 8.109 | 33,605,700 |
| 2026-04-24 | 8.250 | 8.250 | 8.050 | 8.110 | 8.079 | 45,293,266 |
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.