Jiangsu Huaxicun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.480 | 7.500 | 7.390 | 7.430 | 7.402 | 13,269,200 |
| 2025-10-24 | 7.410 | 7.460 | 7.350 | 7.380 | 7.352 | 13,366,604 |
| 2025-10-23 | 7.270 | 7.440 | 7.250 | 7.420 | 7.392 | 19,726,543 |
| 2025-10-22 | 7.280 | 7.380 | 7.230 | 7.300 | 7.272 | 12,646,785 |
| 2025-10-21 | 7.180 | 7.320 | 7.130 | 7.300 | 7.272 | 16,914,663 |
| 2025-10-20 | 7.150 | 7.210 | 7.120 | 7.160 | 7.133 | 14,494,871 |
| 2025-10-17 | 7.280 | 7.310 | 7.060 | 7.070 | 7.043 | 20,374,504 |
| 2025-10-16 | 7.440 | 7.460 | 7.270 | 7.290 | 7.262 | 17,563,061 |
| 2025-10-15 | 7.400 | 7.490 | 7.350 | 7.460 | 7.432 | 16,386,012 |
| 2025-10-14 | 7.620 | 7.670 | 7.340 | 7.370 | 7.342 | 26,788,714 |
| 2025-10-13 | 7.420 | 7.570 | 7.260 | 7.560 | 7.531 | 33,093,932 |
| 2025-10-10 | 7.760 | 7.830 | 7.700 | 7.770 | 7.740 | 22,269,739 |
| 2025-10-09 | 7.680 | 7.800 | 7.680 | 7.790 | 7.760 | 26,615,148 |
| 2025-09-30 | 7.760 | 7.810 | 7.610 | 7.630 | 7.601 | 21,914,840 |
| 2025-09-29 | 7.680 | 7.760 | 7.560 | 7.750 | 7.720 | 21,075,600 |
| 2025-09-26 | 7.700 | 7.860 | 7.650 | 7.720 | 7.691 | 25,859,354 |
| 2025-09-25 | 7.720 | 7.880 | 7.660 | 7.710 | 7.681 | 23,491,928 |
| 2025-09-24 | 7.510 | 7.740 | 7.420 | 7.740 | 7.691 | 28,605,940 |
| 2025-09-23 | 7.690 | 7.700 | 7.320 | 7.520 | 7.472 | 30,442,150 |
| 2025-09-22 | 7.750 | 7.790 | 7.570 | 7.650 | 7.601 | 31,015,505 |
| 2025-09-19 | 7.870 | 8.030 | 7.710 | 7.790 | 7.740 | 35,615,083 |
| 2025-09-18 | 7.800 | 8.150 | 7.740 | 7.870 | 7.820 | 58,527,540 |
| 2025-09-17 | 7.880 | 7.890 | 7.770 | 7.800 | 7.750 | 28,498,633 |
| 2025-09-16 | 7.940 | 7.950 | 7.800 | 7.900 | 7.850 | 26,440,770 |
| 2025-09-15 | 7.980 | 8.030 | 7.870 | 7.940 | 7.889 | 27,259,602 |
| 2025-09-12 | 8.080 | 8.090 | 7.970 | 7.980 | 7.929 | 40,082,895 |
| 2025-09-11 | 8.000 | 8.190 | 7.890 | 8.100 | 8.048 | 54,678,767 |
| 2025-09-10 | 7.680 | 8.150 | 7.670 | 8.000 | 7.949 | 71,122,401 |
| 2025-09-09 | 7.870 | 7.900 | 7.650 | 7.660 | 7.611 | 34,558,829 |
| 2025-09-08 | 7.930 | 7.970 | 7.780 | 7.930 | 7.879 | 44,291,138 |
| 2025-09-05 | 7.890 | 7.970 | 7.790 | 7.950 | 7.899 | 46,265,774 |
| 2025-09-04 | 8.090 | 8.210 | 7.660 | 7.790 | 7.740 | 73,696,142 |
| 2025-09-03 | 8.310 | 8.440 | 8.060 | 8.110 | 8.058 | 82,852,398 |
| 2025-09-02 | 8.500 | 8.580 | 8.070 | 8.130 | 8.078 | 121,391,307 |
| 2025-09-01 | 7.700 | 8.430 | 7.660 | 8.430 | 8.376 | 52,218,809 |
| 2025-08-29 | 7.950 | 7.970 | 7.610 | 7.660 | 7.611 | 53,549,065 |
| 2025-08-28 | 7.600 | 7.960 | 7.510 | 7.950 | 7.899 | 44,259,459 |
| 2025-08-27 | 7.850 | 7.870 | 7.620 | 7.620 | 7.571 | 30,293,818 |
| 2025-08-26 | 7.780 | 7.950 | 7.730 | 7.850 | 7.800 | 27,795,551 |
| 2025-08-25 | 7.750 | 7.880 | 7.680 | 7.770 | 7.720 | 34,832,566 |
| 2025-08-22 | 7.680 | 7.710 | 7.620 | 7.700 | 7.651 | 22,188,252 |
| 2025-08-21 | 7.860 | 7.860 | 7.600 | 7.670 | 7.621 | 30,117,638 |
| 2025-08-20 | 7.500 | 7.870 | 7.450 | 7.790 | 7.740 | 46,776,798 |
| 2025-08-19 | 7.550 | 7.580 | 7.460 | 7.530 | 7.482 | 20,869,537 |
| 2025-08-18 | 7.400 | 7.640 | 7.360 | 7.530 | 7.482 | 34,478,769 |
| 2025-08-15 | 7.200 | 7.340 | 7.180 | 7.330 | 7.283 | 19,526,400 |
| 2025-08-14 | 7.340 | 7.390 | 7.190 | 7.200 | 7.154 | 19,288,420 |
| 2025-08-13 | 7.300 | 7.360 | 7.300 | 7.330 | 7.283 | 15,350,700 |
| 2025-08-12 | 7.350 | 7.350 | 7.270 | 7.310 | 7.263 | 13,756,000 |
| 2025-08-11 | 7.210 | 7.320 | 7.210 | 7.320 | 7.273 | 16,065,415 |
| 2025-08-08 | 7.240 | 7.260 | 7.180 | 7.210 | 7.164 | 12,614,900 |
| 2025-08-07 | 7.340 | 7.380 | 7.220 | 7.250 | 7.204 | 20,644,497 |
| 2025-08-06 | 7.270 | 7.330 | 7.230 | 7.320 | 7.273 | 14,788,602 |
| 2025-08-05 | 7.230 | 7.300 | 7.210 | 7.260 | 7.214 | 13,641,300 |
| 2025-08-04 | 7.130 | 7.240 | 7.090 | 7.230 | 7.184 | 10,141,500 |
| 2025-08-01 | 7.130 | 7.240 | 7.130 | 7.200 | 7.154 | 10,853,500 |
| 2025-07-31 | 7.250 | 7.310 | 7.120 | 7.150 | 7.104 | 18,530,900 |
| 2025-07-30 | 7.300 | 7.310 | 7.200 | 7.270 | 7.224 | 14,634,755 |
| 2025-07-29 | 7.290 | 7.320 | 7.210 | 7.290 | 7.243 | 10,862,300 |
| 2025-07-28 | 7.290 | 7.320 | 7.250 | 7.310 | 7.263 | 16,548,220 |
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.