Jiangsu Huaxicun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.630 | 8.200 | 7.630 | 7.860 | 7.787 | 77,409,448 |
| 2024-10-29 | 8.530 | 8.530 | 7.530 | 7.540 | 7.470 | 131,962,481 |
| 2024-10-28 | 7.600 | 7.800 | 7.410 | 7.800 | 7.727 | 54,958,333 |
| 2024-10-25 | 7.080 | 7.260 | 7.040 | 7.090 | 7.024 | 52,755,484 |
| 2024-10-24 | 7.120 | 7.350 | 6.870 | 7.080 | 7.014 | 60,920,761 |
| 2024-10-23 | 6.920 | 7.190 | 6.860 | 7.100 | 7.034 | 61,319,299 |
| 2024-10-22 | 7.080 | 7.100 | 6.780 | 6.910 | 6.846 | 65,742,575 |
| 2024-10-21 | 6.550 | 6.770 | 6.510 | 6.740 | 6.677 | 44,284,210 |
| 2024-10-18 | 6.220 | 6.520 | 6.210 | 6.420 | 6.360 | 31,702,240 |
| 2024-10-17 | 6.290 | 6.400 | 6.220 | 6.220 | 6.162 | 21,033,219 |
| 2024-10-16 | 6.240 | 6.360 | 6.210 | 6.290 | 6.231 | 18,808,804 |
| 2024-10-15 | 6.440 | 6.550 | 6.320 | 6.330 | 6.271 | 23,746,586 |
| 2024-10-14 | 6.330 | 6.470 | 6.240 | 6.440 | 6.380 | 23,270,579 |
| 2024-10-11 | 6.560 | 6.570 | 6.200 | 6.270 | 6.212 | 27,388,805 |
| 2024-10-10 | 6.630 | 6.800 | 6.470 | 6.550 | 6.489 | 35,518,656 |
| 2024-10-09 | 7.200 | 7.200 | 6.640 | 6.640 | 6.578 | 59,264,842 |
| 2024-10-08 | 7.380 | 7.380 | 6.900 | 7.380 | 7.311 | 77,940,775 |
| 2024-09-30 | 6.420 | 6.710 | 6.290 | 6.710 | 6.648 | 55,622,018 |
| 2024-09-27 | 5.990 | 6.210 | 5.900 | 6.100 | 6.043 | 37,299,434 |
| 2024-09-26 | 5.670 | 5.860 | 5.650 | 5.850 | 5.796 | 25,048,935 |
| 2024-09-25 | 5.630 | 5.890 | 5.630 | 5.680 | 5.607 | 31,089,981 |
| 2024-09-24 | 5.420 | 5.620 | 5.390 | 5.600 | 5.528 | 25,073,412 |
| 2024-09-23 | 5.330 | 5.420 | 5.310 | 5.410 | 5.341 | 12,499,989 |
| 2024-09-20 | 5.330 | 5.370 | 5.250 | 5.330 | 5.262 | 10,575,700 |
| 2024-09-19 | 5.160 | 5.320 | 5.150 | 5.290 | 5.222 | 13,722,561 |
| 2024-09-18 | 5.230 | 5.240 | 5.080 | 5.140 | 5.074 | 9,985,800 |
| 2024-09-13 | 5.320 | 5.350 | 5.210 | 5.220 | 5.153 | 11,252,700 |
| 2024-09-12 | 5.310 | 5.390 | 5.300 | 5.330 | 5.262 | 9,213,203 |
| 2024-09-11 | 5.360 | 5.360 | 5.270 | 5.300 | 5.232 | 9,221,501 |
| 2024-09-10 | 5.300 | 5.410 | 5.230 | 5.390 | 5.321 | 12,919,297 |
| 2024-09-09 | 5.260 | 5.320 | 5.200 | 5.300 | 5.232 | 7,741,200 |
| 2024-09-06 | 5.380 | 5.400 | 5.280 | 5.300 | 5.232 | 9,865,200 |
| 2024-09-05 | 5.310 | 5.400 | 5.310 | 5.390 | 5.321 | 10,582,900 |
| 2024-09-04 | 5.310 | 5.370 | 5.290 | 5.320 | 5.252 | 9,886,000 |
| 2024-09-03 | 5.270 | 5.380 | 5.270 | 5.350 | 5.282 | 10,019,256 |
| 2024-09-02 | 5.450 | 5.480 | 5.280 | 5.290 | 5.222 | 15,941,020 |
| 2024-08-30 | 5.330 | 5.540 | 5.320 | 5.480 | 5.410 | 22,893,797 |
| 2024-08-29 | 5.200 | 5.340 | 5.180 | 5.310 | 5.242 | 14,758,258 |
| 2024-08-28 | 5.190 | 5.270 | 5.090 | 5.200 | 5.133 | 13,533,400 |
| 2024-08-27 | 5.390 | 5.420 | 5.220 | 5.240 | 5.173 | 17,795,742 |
| 2024-08-26 | 5.340 | 5.520 | 5.280 | 5.410 | 5.341 | 16,816,258 |
| 2024-08-23 | 5.390 | 5.530 | 5.360 | 5.360 | 5.291 | 19,740,136 |
| 2024-08-22 | 5.690 | 5.770 | 5.400 | 5.470 | 5.400 | 30,807,789 |
| 2024-08-21 | 5.580 | 5.800 | 5.550 | 5.730 | 5.657 | 42,209,940 |
| 2024-08-20 | 5.430 | 5.920 | 5.260 | 5.670 | 5.597 | 45,549,110 |
| 2024-08-19 | 5.380 | 5.490 | 5.350 | 5.430 | 5.361 | 9,293,340 |
| 2024-08-16 | 5.430 | 5.510 | 5.410 | 5.420 | 5.351 | 10,688,700 |
| 2024-08-15 | 5.350 | 5.460 | 5.310 | 5.430 | 5.361 | 11,781,563 |
| 2024-08-14 | 5.380 | 5.420 | 5.340 | 5.370 | 5.301 | 6,839,550 |
| 2024-08-13 | 5.370 | 5.400 | 5.310 | 5.380 | 5.311 | 7,588,310 |
| 2024-08-12 | 5.430 | 5.460 | 5.350 | 5.370 | 5.301 | 9,446,218 |
| 2024-08-09 | 5.590 | 5.610 | 5.460 | 5.470 | 5.400 | 9,715,900 |
| 2024-08-08 | 5.530 | 5.580 | 5.440 | 5.540 | 5.469 | 11,530,820 |
| 2024-08-07 | 5.520 | 5.610 | 5.490 | 5.550 | 5.479 | 10,896,998 |
| 2024-08-06 | 5.470 | 5.520 | 5.430 | 5.520 | 5.449 | 10,226,799 |
| 2024-08-05 | 5.570 | 5.680 | 5.410 | 5.420 | 5.351 | 18,109,299 |
| 2024-08-02 | 5.680 | 5.730 | 5.620 | 5.640 | 5.568 | 12,333,900 |
| 2024-08-01 | 5.740 | 5.790 | 5.700 | 5.740 | 5.667 | 16,684,077 |
| 2024-07-31 | 5.470 | 5.780 | 5.470 | 5.740 | 5.667 | 24,741,523 |
| 2024-07-30 | 5.390 | 5.490 | 5.370 | 5.480 | 5.410 | 10,169,886 |
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.