Jiangsu Huaxicun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8.670 | 8.980 | 8.630 | 8.850 | 8.816 | 57,985,759 |
| 2026-01-19 | 8.560 | 8.690 | 8.520 | 8.660 | 8.627 | 28,682,370 |
| 2026-01-16 | 8.600 | 8.670 | 8.430 | 8.620 | 8.587 | 36,793,343 |
| 2026-01-15 | 8.640 | 8.680 | 8.480 | 8.570 | 8.537 | 36,884,874 |
| 2026-01-14 | 8.820 | 8.960 | 8.610 | 8.730 | 8.697 | 70,683,637 |
| 2026-01-13 | 8.980 | 9.180 | 8.750 | 8.910 | 8.876 | 76,974,800 |
| 2026-01-12 | 8.990 | 9.200 | 8.920 | 9.030 | 8.996 | 92,447,634 |
| 2026-01-09 | 9.000 | 9.180 | 8.790 | 9.040 | 9.006 | 110,449,911 |
| 2026-01-08 | 8.920 | 8.990 | 8.690 | 8.720 | 8.687 | 65,985,104 |
| 2026-01-07 | 8.810 | 9.280 | 8.710 | 8.920 | 8.886 | 93,595,942 |
| 2026-01-06 | 8.590 | 8.780 | 8.480 | 8.710 | 8.677 | 61,620,180 |
| 2026-01-05 | 8.250 | 8.980 | 8.220 | 8.660 | 8.627 | 98,319,419 |
| 2025-12-31 | 8.410 | 8.510 | 8.220 | 8.230 | 8.199 | 65,614,722 |
| 2025-12-30 | 8.500 | 9.100 | 8.400 | 8.580 | 8.547 | 96,738,851 |
| 2025-12-29 | 8.270 | 8.780 | 8.250 | 8.420 | 8.388 | 113,009,925 |
| 2025-12-26 | 8.040 | 8.140 | 7.930 | 8.020 | 7.989 | 37,631,924 |
| 2025-12-25 | 7.990 | 8.080 | 7.920 | 8.030 | 7.999 | 36,033,493 |
| 2025-12-24 | 7.810 | 8.130 | 7.770 | 8.050 | 8.019 | 50,310,704 |
| 2025-12-23 | 7.870 | 7.970 | 7.810 | 7.880 | 7.850 | 30,825,559 |
| 2025-12-22 | 7.940 | 8.060 | 7.910 | 7.940 | 7.910 | 36,386,771 |
| 2025-12-19 | 8.020 | 8.070 | 7.830 | 7.970 | 7.940 | 45,196,157 |
| 2025-12-18 | 7.730 | 8.460 | 7.660 | 7.930 | 7.900 | 76,927,551 |
| 2025-12-17 | 7.950 | 7.990 | 7.460 | 7.740 | 7.711 | 66,141,235 |
| 2025-12-16 | 8.200 | 8.220 | 7.900 | 7.960 | 7.930 | 64,485,256 |
| 2025-12-15 | 8.170 | 8.300 | 8.120 | 8.200 | 8.169 | 77,122,552 |
| 2025-12-12 | 8.010 | 8.430 | 8.010 | 8.190 | 8.159 | 126,318,904 |
| 2025-12-11 | 7.980 | 8.620 | 7.830 | 8.170 | 8.139 | 187,057,671 |
| 2025-12-10 | 7.250 | 7.980 | 7.200 | 7.980 | 7.950 | 69,240,405 |
| 2025-12-09 | 7.280 | 7.340 | 7.210 | 7.250 | 7.222 | 10,627,351 |
| 2025-12-08 | 7.310 | 7.370 | 7.290 | 7.300 | 7.272 | 12,826,204 |
| 2025-12-05 | 7.150 | 7.300 | 7.090 | 7.300 | 7.272 | 13,879,161 |
| 2025-12-04 | 7.170 | 7.210 | 7.060 | 7.150 | 7.123 | 9,989,149 |
| 2025-12-03 | 7.280 | 7.300 | 7.150 | 7.180 | 7.153 | 10,629,461 |
| 2025-12-02 | 7.230 | 7.260 | 7.190 | 7.240 | 7.212 | 7,228,200 |
| 2025-12-01 | 7.250 | 7.290 | 7.200 | 7.270 | 7.242 | 10,479,487 |
| 2025-11-28 | 7.150 | 7.240 | 7.130 | 7.240 | 7.212 | 9,082,770 |
| 2025-11-27 | 7.160 | 7.260 | 7.150 | 7.180 | 7.153 | 9,754,169 |
| 2025-11-26 | 7.160 | 7.310 | 7.140 | 7.160 | 7.133 | 14,800,211 |
| 2025-11-25 | 7.100 | 7.230 | 7.080 | 7.160 | 7.133 | 13,902,804 |
| 2025-11-24 | 7.090 | 7.120 | 6.960 | 7.080 | 7.053 | 14,826,792 |
| 2025-11-21 | 7.340 | 7.420 | 7.020 | 7.040 | 7.013 | 26,213,453 |
| 2025-11-20 | 7.490 | 7.530 | 7.380 | 7.410 | 7.382 | 12,720,034 |
| 2025-11-19 | 7.610 | 7.630 | 7.430 | 7.460 | 7.432 | 14,111,616 |
| 2025-11-18 | 7.670 | 7.700 | 7.540 | 7.590 | 7.561 | 15,136,009 |
| 2025-11-17 | 7.680 | 7.720 | 7.630 | 7.710 | 7.681 | 15,480,000 |
| 2025-11-14 | 7.670 | 7.780 | 7.640 | 7.660 | 7.631 | 17,934,897 |
| 2025-11-13 | 7.630 | 7.700 | 7.580 | 7.700 | 7.671 | 16,765,069 |
| 2025-11-12 | 7.660 | 7.680 | 7.530 | 7.620 | 7.591 | 15,844,673 |
| 2025-11-11 | 7.710 | 7.720 | 7.630 | 7.670 | 7.641 | 15,642,605 |
| 2025-11-10 | 7.570 | 7.690 | 7.550 | 7.660 | 7.631 | 21,490,114 |
| 2025-11-07 | 7.500 | 7.600 | 7.480 | 7.550 | 7.521 | 19,534,433 |
| 2025-11-06 | 7.450 | 7.580 | 7.410 | 7.550 | 7.521 | 18,877,343 |
| 2025-11-05 | 7.330 | 7.480 | 7.300 | 7.450 | 7.422 | 13,881,519 |
| 2025-11-04 | 7.460 | 7.480 | 7.350 | 7.400 | 7.372 | 17,830,852 |
| 2025-11-03 | 7.450 | 7.500 | 7.370 | 7.470 | 7.442 | 19,047,472 |
| 2025-10-31 | 7.640 | 7.680 | 7.420 | 7.440 | 7.412 | 46,436,394 |
| 2025-10-30 | 7.580 | 7.930 | 7.540 | 7.670 | 7.641 | 40,866,210 |
| 2025-10-29 | 7.400 | 7.630 | 7.360 | 7.580 | 7.551 | 20,962,093 |
| 2025-10-28 | 7.420 | 7.480 | 7.390 | 7.430 | 7.402 | 12,458,421 |
| 2025-10-27 | 7.480 | 7.500 | 7.390 | 7.430 | 7.402 | 13,269,200 |
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.