Jiangsu Huaxicun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.220 | 7.580 | 7.170 | 7.190 | 7.123 | 46,039,440 |
| 2025-01-22 | 7.170 | 7.250 | 7.100 | 7.140 | 7.074 | 25,469,500 |
| 2025-01-21 | 7.240 | 7.270 | 7.070 | 7.200 | 7.133 | 26,828,651 |
| 2025-01-20 | 7.090 | 7.250 | 7.000 | 7.180 | 7.113 | 35,578,451 |
| 2025-01-17 | 7.050 | 7.160 | 6.970 | 7.030 | 6.965 | 27,123,306 |
| 2025-01-16 | 7.020 | 7.080 | 6.880 | 7.050 | 6.984 | 35,595,800 |
| 2025-01-15 | 6.860 | 7.020 | 6.820 | 6.920 | 6.856 | 35,750,399 |
| 2025-01-14 | 6.600 | 6.870 | 6.530 | 6.850 | 6.786 | 37,940,999 |
| 2025-01-13 | 6.500 | 6.570 | 6.290 | 6.520 | 6.459 | 32,121,339 |
| 2025-01-10 | 7.060 | 7.110 | 6.670 | 6.670 | 6.608 | 47,424,800 |
| 2025-01-09 | 6.880 | 7.210 | 6.860 | 7.080 | 7.014 | 54,373,700 |
| 2025-01-08 | 7.030 | 7.080 | 6.670 | 6.900 | 6.836 | 48,193,081 |
| 2025-01-07 | 6.800 | 7.120 | 6.700 | 7.090 | 7.024 | 49,479,533 |
| 2025-01-06 | 6.810 | 7.190 | 6.580 | 6.890 | 6.826 | 51,330,300 |
| 2025-01-03 | 7.400 | 7.430 | 6.810 | 6.840 | 6.776 | 70,314,985 |
| 2025-01-02 | 7.930 | 8.000 | 7.350 | 7.440 | 7.371 | 86,210,584 |
| 2024-12-31 | 8.990 | 9.030 | 8.170 | 8.170 | 8.094 | 98,667,451 |
| 2024-12-30 | 9.070 | 9.260 | 8.720 | 9.080 | 8.995 | 146,966,502 |
| 2024-12-27 | 8.250 | 9.250 | 8.180 | 9.250 | 9.164 | 153,657,190 |
| 2024-12-26 | 8.230 | 8.680 | 8.230 | 8.410 | 8.332 | 115,584,505 |
| 2024-12-25 | 8.540 | 8.720 | 8.150 | 8.210 | 8.134 | 158,956,338 |
| 2024-12-24 | 7.610 | 8.390 | 7.540 | 8.390 | 8.312 | 118,636,106 |
| 2024-12-23 | 7.980 | 8.070 | 7.590 | 7.630 | 7.559 | 53,819,781 |
| 2024-12-20 | 7.600 | 8.420 | 7.570 | 8.000 | 7.926 | 82,693,594 |
| 2024-12-19 | 7.370 | 7.690 | 7.330 | 7.650 | 7.579 | 30,739,261 |
| 2024-12-18 | 7.400 | 7.580 | 7.270 | 7.420 | 7.351 | 23,034,200 |
| 2024-12-17 | 7.590 | 7.750 | 7.380 | 7.420 | 7.351 | 38,152,302 |
| 2024-12-16 | 7.550 | 7.870 | 7.540 | 7.640 | 7.569 | 45,964,486 |
| 2024-12-13 | 7.700 | 7.780 | 7.520 | 7.560 | 7.490 | 22,406,265 |
| 2024-12-12 | 7.630 | 7.850 | 7.610 | 7.730 | 7.658 | 28,548,708 |
| 2024-12-11 | 7.560 | 7.640 | 7.520 | 7.630 | 7.559 | 18,664,107 |
| 2024-12-10 | 7.790 | 7.800 | 7.550 | 7.580 | 7.509 | 26,282,965 |
| 2024-12-09 | 7.690 | 7.710 | 7.500 | 7.580 | 7.509 | 21,183,059 |
| 2024-12-06 | 7.660 | 7.720 | 7.550 | 7.690 | 7.618 | 23,882,190 |
| 2024-12-05 | 7.570 | 7.730 | 7.510 | 7.670 | 7.599 | 27,030,901 |
| 2024-12-04 | 7.900 | 7.930 | 7.540 | 7.580 | 7.509 | 42,419,501 |
| 2024-12-03 | 7.600 | 8.030 | 7.450 | 7.900 | 7.826 | 71,156,064 |
| 2024-12-02 | 7.370 | 7.550 | 7.350 | 7.530 | 7.460 | 26,471,142 |
| 2024-11-29 | 7.260 | 7.390 | 7.150 | 7.340 | 7.272 | 24,237,092 |
| 2024-11-28 | 7.200 | 7.330 | 7.170 | 7.260 | 7.192 | 20,846,501 |
| 2024-11-27 | 7.070 | 7.200 | 6.880 | 7.200 | 7.133 | 19,510,900 |
| 2024-11-26 | 7.090 | 7.380 | 7.070 | 7.130 | 7.064 | 21,951,485 |
| 2024-11-25 | 7.010 | 7.100 | 6.910 | 7.090 | 7.024 | 14,398,296 |
| 2024-11-22 | 7.250 | 7.380 | 7.000 | 7.010 | 6.945 | 21,433,304 |
| 2024-11-21 | 7.260 | 7.310 | 7.170 | 7.270 | 7.202 | 16,366,788 |
| 2024-11-20 | 7.100 | 7.380 | 7.060 | 7.300 | 7.232 | 21,870,700 |
| 2024-11-19 | 6.920 | 7.100 | 6.860 | 7.100 | 7.034 | 17,870,700 |
| 2024-11-18 | 7.070 | 7.140 | 6.820 | 6.910 | 6.846 | 25,061,074 |
| 2024-11-15 | 7.280 | 7.350 | 7.020 | 7.040 | 6.974 | 26,711,600 |
| 2024-11-14 | 7.590 | 7.630 | 7.260 | 7.300 | 7.232 | 23,538,367 |
| 2024-11-13 | 7.650 | 7.730 | 7.440 | 7.590 | 7.519 | 27,406,092 |
| 2024-11-12 | 7.800 | 7.980 | 7.600 | 7.720 | 7.648 | 48,861,877 |
| 2024-11-11 | 7.580 | 7.900 | 7.560 | 7.840 | 7.767 | 52,453,420 |
| 2024-11-08 | 7.560 | 7.690 | 7.460 | 7.540 | 7.470 | 40,518,300 |
| 2024-11-07 | 7.340 | 7.490 | 7.280 | 7.490 | 7.420 | 35,046,480 |
| 2024-11-06 | 7.510 | 7.560 | 7.350 | 7.410 | 7.341 | 40,872,623 |
| 2024-11-05 | 7.350 | 7.510 | 7.350 | 7.480 | 7.410 | 40,500,036 |
| 2024-11-04 | 7.200 | 7.420 | 7.180 | 7.350 | 7.282 | 31,682,563 |
| 2024-11-01 | 7.810 | 7.820 | 7.200 | 7.220 | 7.153 | 73,824,700 |
| 2024-10-31 | 7.930 | 8.060 | 7.660 | 7.920 | 7.846 | 79,574,642 |
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.