Jiangsu Huaxicun Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	5.990	6.040	5.970	6.020	5.855	4,570,176
2022-02-08	5.880	5.990	5.850	5.990	5.826	5,724,772
2022-02-07	5.910	5.920	5.810	5.870	5.709	4,869,700
2022-01-28	5.760	5.820	5.670	5.800	5.641	4,699,264
2022-01-27	5.750	5.800	5.670	5.670	5.515	4,677,133
2022-01-26	5.740	5.790	5.710	5.750	5.593	3,864,465
2022-01-25	5.930	5.940	5.700	5.710	5.554	7,412,504
2022-01-24	6.030	6.030	5.900	5.920	5.758	5,983,119
2022-01-21	6.160	6.160	5.960	6.040	5.875	7,877,351
2022-01-20	6.190	6.260	6.090	6.130	5.962	7,964,716
2022-01-19	6.240	6.270	6.180	6.220	6.050	5,656,285
2022-01-18	6.380	6.400	6.200	6.240	6.069	8,788,786
2022-01-17	6.170	6.380	6.150	6.350	6.176	11,610,643
2022-01-14	6.320	6.360	6.150	6.150	5.982	11,888,980
2022-01-13	6.330	6.420	6.320	6.350	6.176	7,549,829
2022-01-12	6.300	6.370	6.270	6.340	6.166	5,194,657
2022-01-11	6.300	6.400	6.290	6.300	6.127	7,454,030
2022-01-10	6.290	6.340	6.260	6.290	6.118	7,832,790
2022-01-07	6.380	6.420	6.300	6.300	6.127	9,611,575
2022-01-06	6.340	6.390	6.300	6.360	6.186	5,991,900
2022-01-05	6.360	6.400	6.270	6.330	6.157	7,604,017
2022-01-04	6.270	6.390	6.260	6.350	6.176	9,393,133
2021-12-31	6.240	6.300	6.230	6.270	6.098	5,880,007
2021-12-30	6.230	6.270	6.190	6.250	6.079	5,204,300
2021-12-29	6.210	6.290	6.170	6.230	6.059	4,681,516
2021-12-28	6.260	6.260	6.180	6.230	6.059	4,568,338
2021-12-27	6.180	6.280	6.150	6.230	6.059	5,172,499
2021-12-24	6.220	6.240	6.130	6.190	6.020	5,815,675
2021-12-23	6.220	6.270	6.200	6.210	6.040	7,209,930
2021-12-22	6.310	6.350	6.240	6.260	6.089	8,275,300
2021-12-21	6.260	6.350	6.230	6.340	6.166	8,092,955
2021-12-20	6.220	6.320	6.140	6.260	6.089	10,136,264
2021-12-17	6.180	6.250	6.120	6.220	6.050	7,643,855
2021-12-16	6.150	6.190	6.130	6.180	6.011	4,873,287
2021-12-15	6.200	6.200	6.120	6.130	5.962	6,141,614
2021-12-14	6.100	6.210	6.050	6.190	6.020	10,307,419
2021-12-13	6.090	6.150	6.060	6.100	5.933	7,224,856
2021-12-10	6.050	6.140	6.010	6.060	5.894	6,568,600
2021-12-09	6.010	6.050	6.000	6.040	5.875	5,380,509
2021-12-08	6.040	6.050	5.990	6.030	5.865	4,488,480
2021-12-07	6.070	6.100	5.970	6.010	5.845	6,131,813
2021-12-06	6.150	6.170	6.050	6.060	5.894	6,753,909
2021-12-03	6.080	6.140	6.080	6.130	5.962	5,605,475
2021-12-02	6.210	6.230	6.080	6.100	5.933	6,947,500
2021-12-01	6.180	6.240	6.110	6.200	6.030	13,193,653
2021-11-30	5.850	6.200	5.850	6.120	5.952	19,844,579
2021-11-29	5.910	5.910	5.800	5.810	5.651	6,593,562
2021-11-26	5.970	6.000	5.940	5.940	5.777	4,789,800
2021-11-25	6.040	6.050	6.000	6.000	5.836	3,844,828
2021-11-24	6.040	6.040	5.960	6.000	5.836	5,689,441
2021-11-23	6.070	6.090	6.020	6.050	5.884	5,342,950
2021-11-22	6.000	6.060	5.980	6.050	5.884	5,739,305
2021-11-19	6.020	6.020	5.950	6.010	5.845	3,865,625
2021-11-18	6.010	6.060	5.970	5.980	5.816	4,080,082
2021-11-17	5.960	6.050	5.940	6.030	5.865	4,759,938
2021-11-16	6.050	6.070	5.970	5.980	5.816	4,777,600
2021-11-15	5.960	6.050	5.950	6.040	5.875	5,288,423
2021-11-12	6.000	6.010	5.900	5.960	5.797	4,934,193
2021-11-11	5.900	6.000	5.870	5.980	5.816	6,545,435
2021-11-10	5.890	5.910	5.780	5.910	5.748	5,054,631

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.