Jiangsu Huaxicun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	7.280	7.310	7.240	7.270	7.224	12,705,100
2025-07-24	7.210	7.290	7.200	7.250	7.204	13,507,010
2025-07-23	7.230	7.310	7.220	7.220	7.174	17,007,810
2025-07-22	7.290	7.320	7.210	7.240	7.194	19,684,636
2025-07-21	7.250	7.330	7.250	7.300	7.253	21,405,770
2025-07-18	7.290	7.340	7.220	7.300	7.253	25,418,517
2025-07-17	7.160	7.450	7.110	7.290	7.243	37,887,487
2025-07-16	7.190	7.240	7.120	7.150	7.104	37,783,907
2025-07-15	7.110	7.260	7.050	7.190	7.144	67,088,534
2025-07-14	6.930	6.960	6.890	6.920	6.876	14,097,010
2025-07-11	6.890	6.940	6.840	6.910	6.866	16,888,300
2025-07-10	6.840	6.960	6.840	6.900	6.856	17,627,100
2025-07-09	6.870	6.900	6.820	6.830	6.786	12,613,300
2025-07-08	6.790	6.880	6.780	6.880	6.836	12,950,300
2025-07-07	6.800	6.820	6.730	6.800	6.757	7,970,700
2025-07-04	6.880	6.890	6.770	6.780	6.737	12,640,301
2025-07-03	6.870	6.910	6.850	6.890	6.846	9,116,010
2025-07-02	6.880	6.900	6.830	6.880	6.836	9,504,400
2025-07-01	6.870	6.920	6.800	6.880	6.836	11,464,900
2025-06-30	6.900	6.900	6.840	6.880	6.836	11,045,900
2025-06-27	6.760	6.910	6.750	6.900	6.856	18,809,006
2025-06-26	6.770	6.840	6.750	6.750	6.707	13,144,900
2025-06-25	6.740	6.790	6.660	6.790	6.727	14,290,191
2025-06-24	6.550	6.770	6.540	6.740	6.677	15,295,602
2025-06-23	6.450	6.580	6.430	6.560	6.499	10,308,802
2025-06-20	6.570	6.650	6.490	6.510	6.449	10,944,902
2025-06-19	6.770	6.780	6.560	6.580	6.519	17,551,200
2025-06-18	6.770	6.810	6.680	6.790	6.727	17,431,876
2025-06-17	6.920	6.950	6.730	6.800	6.737	24,902,000
2025-06-16	6.900	6.960	6.790	6.920	6.856	33,311,400
2025-06-13	7.110	7.350	7.020	7.090	7.024	44,899,814
2025-06-12	6.930	7.230	6.900	7.120	7.054	38,668,112
2025-06-11	6.940	6.990	6.930	6.940	6.875	12,415,795
2025-06-10	7.030	7.080	6.870	6.940	6.875	13,057,000
2025-06-09	7.000	7.080	6.970	7.040	6.974	12,465,254
2025-06-06	6.960	7.020	6.920	6.990	6.925	12,175,557
2025-06-05	6.890	7.080	6.840	6.990	6.925	23,343,394
2025-06-04	6.850	6.930	6.840	6.880	6.816	10,385,402
2025-06-03	6.800	6.880	6.750	6.830	6.766	8,090,549
2025-05-30	6.970	6.990	6.810	6.820	6.757	13,539,147
2025-05-29	6.870	6.990	6.860	6.980	6.915	10,253,200
2025-05-28	6.990	7.020	6.880	6.920	6.856	11,052,728
2025-05-27	6.900	7.040	6.850	7.000	6.935	13,790,400
2025-05-26	6.820	6.950	6.800	6.920	6.856	9,334,600
2025-05-23	7.000	7.000	6.810	6.820	6.757	13,674,582
2025-05-22	7.010	7.060	6.930	6.940	6.875	10,836,082
2025-05-21	7.080	7.080	6.980	7.050	6.984	11,541,100
2025-05-20	7.120	7.140	7.030	7.090	7.024	14,272,629
2025-05-19	6.940	7.170	6.890	7.130	7.064	22,129,127
2025-05-16	6.930	7.020	6.910	6.950	6.885	16,086,200
2025-05-15	7.000	7.170	6.960	6.990	6.925	25,317,191
2025-05-14	6.940	7.120	6.930	7.030	6.965	22,900,000
2025-05-13	7.040	7.080	6.940	6.940	6.875	13,223,675
2025-05-12	6.980	7.050	6.960	7.000	6.935	12,669,200
2025-05-09	7.010	7.040	6.920	6.920	6.856	12,149,323
2025-05-08	6.890	7.070	6.880	7.040	6.974	17,220,907
2025-05-07	6.980	7.030	6.870	6.930	6.865	17,212,940
2025-05-06	6.760	6.930	6.760	6.900	6.836	17,503,250
2025-04-30	6.650	6.740	6.650	6.710	6.648	13,494,200
2025-04-29	6.590	6.700	6.550	6.640	6.578	13,670,871

← NewerPage 6 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.