Jiangsu Huahong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	19.390	19.500	18.500	19.230	15.707	7,875,205
2023-02-03	19.500	19.660	18.910	19.160	15.650	7,399,894
2023-02-02	19.710	19.930	19.320	19.650	16.050	9,723,645
2023-02-01	19.700	20.380	19.670	19.820	16.189	14,606,366
2023-01-31	18.870	20.090	18.650	19.940	16.287	18,771,796
2023-01-30	18.490	19.500	18.280	18.830	15.380	12,873,217
2023-01-20	17.620	18.300	17.550	18.240	14.898	8,615,179
2023-01-19	17.430	17.850	17.190	17.570	14.351	5,699,024
2023-01-18	17.610	17.780	17.220	17.400	14.212	6,652,676
2023-01-17	18.000	18.100	17.500	17.650	14.416	9,355,636
2023-01-16	18.080	18.270	17.790	18.000	14.702	8,293,611
2023-01-13	18.740	18.830	17.900	18.010	14.710	9,626,426
2023-01-12	18.580	19.180	18.060	18.730	15.298	14,807,466
2023-01-11	17.950	18.790	17.910	18.700	15.274	19,868,252
2023-01-10	18.010	18.190	17.460	17.890	14.612	22,277,484
2023-01-09	16.610	17.680	16.610	17.680	14.441	14,147,562
2023-01-06	15.580	16.360	15.530	16.070	13.126	7,575,096
2023-01-05	15.280	16.010	15.180	15.610	12.750	5,859,117
2023-01-04	15.330	15.480	15.140	15.260	12.464	2,243,961
2023-01-03	15.000	15.560	14.910	15.430	12.603	3,906,732
2022-12-30	14.870	15.080	14.800	14.910	12.178	1,768,312
2022-12-29	15.240	15.240	14.800	14.840	12.121	2,476,306
2022-12-28	15.420	15.510	15.140	15.160	12.382	1,797,840
2022-12-27	15.300	15.560	15.200	15.460	12.627	2,515,585
2022-12-26	14.810	15.350	14.810	15.310	12.505	2,121,600
2022-12-23	14.750	15.050	14.700	14.910	12.178	2,565,720
2022-12-22	15.630	15.670	14.720	14.870	12.146	6,096,717
2022-12-21	15.900	16.050	15.440	15.580	12.725	3,551,023
2022-12-20	16.290	16.290	15.890	15.930	13.011	3,262,754
2022-12-19	16.330	16.580	16.070	16.170	13.207	3,313,702
2022-12-16	16.600	16.600	16.120	16.320	13.330	4,234,784
2022-12-15	16.890	16.980	16.500	16.600	13.559	4,880,536
2022-12-14	16.770	16.850	16.380	16.790	13.714	7,192,800
2022-12-13	15.730	16.980	15.700	16.700	13.640	15,735,285
2022-12-12	16.020	16.030	15.760	15.850	12.946	5,283,771
2022-12-09	16.440	16.470	15.870	16.060	13.117	6,498,600
2022-12-08	16.440	16.450	16.220	16.320	13.330	4,204,773
2022-12-07	15.860	16.610	15.850	16.490	13.469	10,214,846
2022-12-06	15.970	16.400	15.790	15.980	13.052	8,213,751
2022-12-05	15.840	16.050	15.830	16.000	13.068	5,985,422
2022-12-02	15.990	16.160	15.840	15.960	13.036	7,540,490
2022-12-01	16.150	16.340	16.010	16.290	13.305	10,025,439
2022-11-30	15.990	16.400	15.880	16.050	13.109	15,052,608
2022-11-29	15.410	15.770	15.230	15.760	12.872	4,363,242
2022-11-28	15.360	15.540	15.030	15.320	12.513	4,458,535
2022-11-25	15.710	15.800	15.500	15.590	12.734	4,367,895
2022-11-24	15.470	16.010	15.460	15.870	12.962	7,646,367
2022-11-23	15.000	15.600	14.780	15.460	12.627	8,322,829
2022-11-22	15.290	15.320	14.950	15.010	12.260	5,306,943
2022-11-21	15.200	15.280	14.930	15.220	12.431	5,125,719
2022-11-18	15.600	15.640	15.230	15.240	12.448	4,688,428
2022-11-17	15.840	15.840	15.350	15.530	12.685	7,058,691
2022-11-16	16.090	16.150	15.770	15.790	12.897	4,020,610
2022-11-15	15.670	16.100	15.500	15.990	13.060	5,474,280
2022-11-14	16.120	16.120	15.550	15.630	12.766	6,294,622
2022-11-11	16.210	16.400	15.920	16.000	13.068	8,661,964
2022-11-10	15.820	16.100	15.820	15.980	13.052	5,669,376
2022-11-09	16.200	16.310	15.920	15.990	13.060	6,347,762
2022-11-08	15.910	16.340	15.860	16.250	13.273	9,686,251
2022-11-07	15.720	16.240	15.580	15.990	13.060	12,693,267

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.1200 CNY
2023-06-01	0.2000 CNY
2022-06-13	0.1000 CNY
2021-06-16	0.0800 CNY
2020-06-09	0.0600 CNY
2019-06-12	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.