Jiangsu Huaxicun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	6.690	6.690	6.480	6.510	6.449	14,094,400
2025-04-25	6.590	6.760	6.590	6.680	6.618	18,367,320
2025-04-24	6.580	6.640	6.470	6.580	6.519	16,326,700
2025-04-23	6.540	6.630	6.520	6.600	6.539	14,417,100
2025-04-22	6.520	6.540	6.480	6.510	6.449	10,822,785
2025-04-21	6.400	6.520	6.360	6.520	6.459	12,246,480
2025-04-18	6.390	6.440	6.340	6.410	6.350	8,898,300
2025-04-17	6.320	6.480	6.300	6.390	6.331	14,414,486
2025-04-16	6.460	6.520	6.280	6.370	6.311	16,676,327
2025-04-15	6.640	6.650	6.450	6.470	6.410	23,140,100
2025-04-14	6.420	6.790	6.360	6.650	6.588	35,334,340
2025-04-11	6.200	6.400	6.180	6.320	6.261	15,636,957
2025-04-10	6.270	6.370	6.230	6.250	6.192	19,790,986
2025-04-09	5.930	6.190	5.620	6.150	6.093	29,373,900
2025-04-08	6.250	6.360	5.850	6.080	6.023	37,675,529
2025-04-07	6.660	6.660	6.390	6.390	6.331	19,428,300
2025-04-03	7.070	7.190	7.040	7.100	7.034	14,080,600
2025-04-02	7.060	7.210	7.030	7.140	7.074	13,598,298
2025-04-01	7.020	7.220	7.020	7.060	6.994	16,304,500
2025-03-31	7.150	7.190	6.900	7.020	6.955	23,982,700
2025-03-28	7.350	7.450	7.230	7.240	7.173	21,526,500
2025-03-27	7.440	7.520	7.320	7.440	7.371	23,352,301
2025-03-26	7.460	7.640	7.420	7.500	7.430	37,817,400
2025-03-25	7.120	7.400	7.120	7.360	7.291	27,154,700
2025-03-24	7.370	7.370	6.980	7.130	7.064	27,225,401
2025-03-21	7.450	7.520	7.320	7.370	7.301	18,652,800
2025-03-20	7.550	7.600	7.480	7.500	7.430	19,060,500
2025-03-19	7.580	7.680	7.490	7.560	7.490	21,956,045
2025-03-18	7.570	7.640	7.510	7.600	7.529	21,913,900
2025-03-17	7.550	7.650	7.510	7.560	7.490	26,224,198
2025-03-14	7.330	7.500	7.250	7.490	7.420	22,634,739
2025-03-13	7.410	7.430	7.210	7.320	7.252	18,975,500
2025-03-12	7.360	7.550	7.350	7.420	7.351	24,144,694
2025-03-11	7.200	7.340	7.170	7.340	7.272	16,641,709
2025-03-10	7.360	7.390	7.240	7.310	7.242	15,572,499
2025-03-07	7.530	7.540	7.290	7.350	7.282	25,239,113
2025-03-06	7.500	7.600	7.480	7.570	7.500	24,727,500
2025-03-05	7.340	7.420	7.200	7.410	7.341	22,808,986
2025-03-04	7.150	7.360	7.120	7.340	7.272	18,574,200
2025-03-03	7.360	7.420	7.160	7.210	7.143	22,875,386
2025-02-28	7.680	7.720	7.260	7.280	7.212	33,302,985
2025-02-27	7.900	7.950	7.600	7.760	7.688	33,054,064
2025-02-26	7.850	7.960	7.810	7.900	7.826	31,577,700
2025-02-25	7.910	7.990	7.770	7.840	7.767	36,308,450
2025-02-24	7.790	8.120	7.740	7.980	7.906	57,641,328
2025-02-21	7.620	7.840	7.540	7.800	7.727	29,676,003
2025-02-20	7.630	7.740	7.590	7.660	7.589	19,233,900
2025-02-19	7.520	7.660	7.490	7.650	7.579	22,286,500
2025-02-18	7.870	7.880	7.470	7.490	7.420	33,407,847
2025-02-17	7.760	7.940	7.750	7.870	7.797	29,200,834
2025-02-14	7.780	7.830	7.680	7.760	7.688	28,671,346
2025-02-13	7.960	7.960	7.800	7.830	7.757	34,656,446
2025-02-12	7.700	8.090	7.680	8.010	7.935	48,865,524
2025-02-11	7.800	7.840	7.700	7.740	7.668	32,335,200
2025-02-10	7.780	7.890	7.720	7.820	7.747	35,987,246
2025-02-07	7.620	7.800	7.570	7.690	7.618	48,274,660
2025-02-06	7.360	7.630	7.330	7.610	7.539	41,460,200
2025-02-05	7.450	7.500	7.300	7.360	7.291	34,752,317
2025-01-27	7.600	7.800	7.320	7.350	7.282	47,510,991
2025-01-24	7.250	7.430	7.200	7.310	7.242	34,393,938

← NewerPage 7 of 21 · 1,219 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.