Jiangsu Huaxicun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 8.400 | 8.490 | 8.270 | 8.350 | 8.318 | 62,941,307 |
| 2026-04-22 | 8.140 | 8.520 | 8.130 | 8.410 | 8.378 | 80,001,630 |
| 2026-04-21 | 8.320 | 8.360 | 8.120 | 8.200 | 8.169 | 53,379,027 |
| 2026-04-20 | 8.130 | 8.390 | 8.040 | 8.340 | 8.308 | 92,241,287 |
| 2026-04-17 | 7.570 | 8.340 | 7.520 | 8.340 | 8.308 | 73,110,250 |
| 2026-04-16 | 7.460 | 7.660 | 7.460 | 7.580 | 7.551 | 13,153,600 |
| 2026-04-15 | 7.670 | 7.670 | 7.440 | 7.460 | 7.432 | 12,645,400 |
| 2026-04-14 | 7.580 | 7.620 | 7.490 | 7.580 | 7.551 | 12,577,500 |
| 2026-04-13 | 7.490 | 7.610 | 7.380 | 7.560 | 7.531 | 15,082,955 |
| 2026-04-10 | 7.460 | 7.590 | 7.450 | 7.500 | 7.471 | 13,445,767 |
| 2026-04-09 | 7.460 | 7.510 | 7.380 | 7.400 | 7.372 | 13,083,601 |
| 2026-04-08 | 7.410 | 7.520 | 7.350 | 7.520 | 7.491 | 17,430,155 |
| 2026-04-07 | 7.080 | 7.330 | 7.080 | 7.320 | 7.292 | 14,813,416 |
| 2026-04-03 | 7.220 | 7.300 | 7.060 | 7.080 | 7.053 | 14,042,600 |
| 2026-04-02 | 7.430 | 7.430 | 7.160 | 7.210 | 7.183 | 19,209,700 |
| 2026-04-01 | 7.280 | 7.540 | 7.270 | 7.460 | 7.432 | 24,998,692 |
| 2026-03-31 | 7.270 | 7.330 | 7.150 | 7.160 | 7.133 | 11,007,887 |
| 2026-03-30 | 7.190 | 7.290 | 7.110 | 7.270 | 7.242 | 10,300,311 |
| 2026-03-27 | 7.090 | 7.340 | 7.050 | 7.300 | 7.272 | 12,126,757 |
| 2026-03-26 | 7.290 | 7.340 | 7.140 | 7.190 | 7.163 | 11,151,294 |
| 2026-03-25 | 7.160 | 7.290 | 7.150 | 7.280 | 7.252 | 13,587,532 |
| 2026-03-24 | 7.040 | 7.130 | 6.920 | 7.120 | 7.093 | 16,720,713 |
| 2026-03-23 | 7.180 | 7.250 | 6.870 | 6.910 | 6.884 | 25,619,393 |
| 2026-03-20 | 7.600 | 7.700 | 7.330 | 7.350 | 7.322 | 18,790,789 |
| 2026-03-19 | 7.770 | 7.780 | 7.530 | 7.620 | 7.591 | 19,392,591 |
| 2026-03-18 | 7.750 | 7.870 | 7.680 | 7.850 | 7.820 | 13,232,189 |
| 2026-03-17 | 7.840 | 7.920 | 7.730 | 7.760 | 7.730 | 15,815,739 |
| 2026-03-16 | 7.870 | 7.980 | 7.810 | 7.900 | 7.870 | 14,545,843 |
| 2026-03-13 | 8.010 | 8.020 | 7.840 | 7.850 | 7.820 | 25,718,026 |
| 2026-03-12 | 8.080 | 8.280 | 7.980 | 8.010 | 7.979 | 30,657,165 |
| 2026-03-11 | 7.900 | 8.030 | 7.870 | 7.970 | 7.940 | 20,454,701 |
| 2026-03-10 | 7.840 | 7.890 | 7.790 | 7.850 | 7.820 | 13,804,000 |
| 2026-03-09 | 7.790 | 7.820 | 7.610 | 7.750 | 7.720 | 17,440,300 |
| 2026-03-06 | 7.710 | 7.900 | 7.680 | 7.870 | 7.840 | 12,916,200 |
| 2026-03-05 | 7.780 | 7.840 | 7.700 | 7.760 | 7.730 | 14,994,100 |
| 2026-03-04 | 7.650 | 7.800 | 7.560 | 7.600 | 7.571 | 18,254,623 |
| 2026-03-03 | 8.110 | 8.180 | 7.680 | 7.690 | 7.661 | 29,220,377 |
| 2026-03-02 | 8.290 | 8.320 | 8.040 | 8.100 | 8.069 | 25,784,656 |
| 2026-02-27 | 8.380 | 8.450 | 8.350 | 8.400 | 8.368 | 14,244,600 |
| 2026-02-26 | 8.390 | 8.450 | 8.320 | 8.440 | 8.408 | 15,796,737 |
| 2026-02-25 | 8.400 | 8.490 | 8.300 | 8.390 | 8.358 | 24,330,645 |
| 2026-02-24 | 8.160 | 8.460 | 8.160 | 8.380 | 8.348 | 25,616,206 |
| 2026-02-13 | 8.220 | 8.280 | 8.040 | 8.050 | 8.019 | 20,001,287 |
| 2026-02-12 | 8.330 | 8.380 | 8.210 | 8.250 | 8.219 | 19,063,813 |
| 2026-02-11 | 8.370 | 8.450 | 8.320 | 8.330 | 8.298 | 14,914,752 |
| 2026-02-10 | 8.370 | 8.450 | 8.340 | 8.370 | 8.338 | 16,020,636 |
| 2026-02-09 | 8.400 | 8.480 | 8.340 | 8.380 | 8.348 | 17,960,181 |
| 2026-02-06 | 8.180 | 8.430 | 8.160 | 8.270 | 8.238 | 20,420,059 |
| 2026-02-05 | 8.480 | 8.480 | 8.230 | 8.260 | 8.229 | 21,793,512 |
| 2026-02-04 | 8.470 | 8.530 | 8.390 | 8.520 | 8.488 | 19,229,002 |
| 2026-02-03 | 8.380 | 8.550 | 8.310 | 8.500 | 8.468 | 25,890,393 |
| 2026-02-02 | 8.740 | 8.760 | 8.280 | 8.280 | 8.248 | 44,438,191 |
| 2026-01-30 | 8.730 | 8.980 | 8.500 | 8.910 | 8.876 | 47,682,697 |
| 2026-01-29 | 8.720 | 8.960 | 8.610 | 8.820 | 8.786 | 38,221,535 |
| 2026-01-28 | 8.680 | 8.920 | 8.650 | 8.790 | 8.757 | 36,232,596 |
| 2026-01-27 | 8.680 | 8.740 | 8.390 | 8.680 | 8.647 | 37,390,322 |
| 2026-01-26 | 8.920 | 9.090 | 8.640 | 8.750 | 8.717 | 47,011,550 |
| 2026-01-23 | 8.900 | 9.010 | 8.840 | 8.930 | 8.896 | 38,074,987 |
| 2026-01-22 | 8.760 | 8.950 | 8.730 | 8.900 | 8.866 | 36,150,308 |
| 2026-01-21 | 8.770 | 8.830 | 8.610 | 8.780 | 8.747 | 39,163,685 |
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.