Jiangsu Huahong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	15.100	15.890	15.100	15.730	12.848	12,822,436
2022-11-03	14.960	15.250	14.820	14.980	12.235	7,883,283
2022-11-02	15.100	15.540	14.990	15.050	12.293	9,571,689
2022-11-01	14.600	15.390	14.600	15.140	12.366	9,913,504
2022-10-31	14.290	14.550	14.200	14.470	11.819	4,944,939
2022-10-28	14.860	14.870	14.080	14.410	11.770	9,389,227
2022-10-27	15.470	15.560	14.960	15.000	12.252	11,791,880
2022-10-26	15.640	15.670	14.910	15.480	12.644	13,134,685
2022-10-25	15.850	16.180	15.840	15.840	12.938	14,525,358
2022-10-24	17.600	18.090	17.410	17.600	14.375	4,526,068
2022-10-21	17.560	17.780	17.400	17.530	14.318	3,689,559
2022-10-20	17.880	17.990	17.220	17.440	14.245	5,519,245
2022-10-19	18.060	18.360	18.030	18.090	14.776	3,178,320
2022-10-18	18.450	18.580	18.070	18.230	14.890	4,561,320
2022-10-17	18.190	18.370	17.950	18.360	14.996	4,192,342
2022-10-14	18.330	18.480	18.030	18.330	14.972	5,452,335
2022-10-13	17.790	18.380	17.620	18.230	14.890	7,246,725
2022-10-12	17.360	17.780	16.910	17.760	14.506	5,766,742
2022-10-11	16.970	17.480	16.960	17.380	14.196	3,414,000
2022-10-10	17.470	17.650	16.920	17.000	13.885	3,894,072
2022-09-30	17.800	18.260	17.310	17.360	14.179	4,713,464
2022-09-29	18.260	18.320	17.660	17.830	14.563	4,611,823
2022-09-28	18.870	18.900	18.020	18.030	14.727	6,067,264
2022-09-27	19.180	19.180	18.600	18.980	15.503	7,386,138
2022-09-26	18.320	19.280	18.200	19.240	15.715	12,281,101
2022-09-23	18.690	19.240	18.200	18.900	15.437	13,036,664
2022-09-22	18.920	19.140	18.350	18.490	15.102	15,116,463
2022-09-21	17.440	19.220	17.310	19.220	15.699	22,339,713
2022-09-20	17.180	17.700	17.080	17.470	14.269	6,010,454
2022-09-19	17.150	17.320	16.700	17.060	13.934	7,460,913
2022-09-16	17.410	17.440	16.950	17.180	14.032	4,935,753
2022-09-15	18.550	18.590	17.250	17.390	14.204	8,365,080
2022-09-14	18.300	18.500	18.020	18.330	14.972	4,792,060
2022-09-13	18.770	18.900	18.530	18.720	15.290	4,234,489
2022-09-09	18.520	18.970	18.420	18.780	15.339	4,698,350
2022-09-08	19.000	19.280	18.510	18.540	15.143	7,357,588
2022-09-07	18.750	19.100	18.530	18.980	15.503	7,868,532
2022-09-06	18.560	18.820	18.270	18.820	15.372	8,952,256
2022-09-05	18.500	18.810	18.350	18.550	15.151	6,902,840
2022-09-02	18.930	19.000	18.190	18.500	15.110	9,566,522
2022-09-01	19.450	19.630	18.690	18.800	15.356	9,893,151
2022-08-31	20.220	20.260	19.290	19.400	15.846	8,373,988
2022-08-30	20.860	20.890	20.300	20.420	16.679	5,223,602
2022-08-29	20.890	21.110	20.510	20.830	17.013	4,608,712
2022-08-26	21.170	21.480	21.090	21.330	17.422	4,891,226
2022-08-25	21.790	21.790	20.770	21.170	17.291	6,315,476
2022-08-24	22.610	22.760	21.360	21.500	17.561	9,567,895
2022-08-23	22.750	23.120	21.950	22.600	18.459	10,745,574
2022-08-22	22.610	22.800	22.210	22.660	18.508	7,843,384
2022-08-19	23.630	23.660	22.370	22.880	18.688	14,335,322
2022-08-18	23.580	23.920	23.170	23.780	19.423	8,359,688
2022-08-17	23.930	24.270	23.180	23.550	19.235	10,059,741
2022-08-16	23.330	24.200	23.310	23.990	19.595	13,563,362
2022-08-15	23.110	23.620	22.980	23.300	19.031	11,380,671
2022-08-12	24.040	24.400	23.200	23.320	19.047	13,371,012
2022-08-11	25.120	25.280	23.930	24.210	19.774	22,058,386
2022-08-10	23.230	25.360	23.180	24.780	20.240	38,155,575
2022-08-09	21.700	23.560	21.490	23.560	19.243	22,712,689
2022-08-08	20.590	21.460	20.200	21.420	17.495	10,527,442
2022-08-05	20.100	20.660	19.720	20.590	16.817	8,674,617

← NewerPage 17 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.