Jiangsu Huaxicun Co Ltd historical data

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

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

← NewerPage 3 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.