Jiangsu Huahong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	19.040	19.690	19.020	19.400	15.771	5,492,925
2022-05-11	19.330	20.100	19.040	19.050	15.487	8,009,833
2022-05-10	19.160	19.550	18.850	19.250	15.649	5,038,045
2022-05-09	18.780	19.440	18.610	19.280	15.674	6,105,781
2022-05-06	18.500	19.250	18.280	18.810	15.292	7,708,586
2022-05-05	17.710	19.370	17.710	18.840	15.316	11,240,061
2022-04-29	16.800	18.000	16.560	17.990	14.625	9,729,354
2022-04-28	16.350	16.710	16.060	16.360	13.300	5,267,112
2022-04-27	15.000	16.460	14.830	16.420	13.349	6,377,550
2022-04-26	16.030	16.190	15.550	15.690	12.755	4,945,306
2022-04-25	16.770	16.820	15.810	15.840	12.877	5,553,508
2022-04-22	17.300	17.680	16.950	17.020	13.836	5,058,457
2022-04-21	18.180	18.380	16.990	17.500	14.227	6,643,095
2022-04-20	19.000	19.090	17.820	18.180	14.779	8,076,213
2022-04-19	18.490	19.680	18.490	19.090	15.519	5,909,172
2022-04-18	18.300	18.600	17.550	18.490	15.031	3,413,125
2022-04-15	18.610	18.660	18.260	18.320	14.893	3,804,600
2022-04-14	19.120	19.400	18.570	18.850	15.324	4,830,738
2022-04-13	18.900	19.450	18.640	19.060	15.495	4,995,598
2022-04-12	18.510	19.270	18.070	18.960	15.413	6,234,547
2022-04-11	19.090	19.100	18.260	18.310	14.885	5,345,164
2022-04-08	19.060	19.480	19.000	19.260	15.657	5,895,768
2022-04-07	19.660	20.060	18.910	19.060	15.495	8,537,962
2022-04-06	20.290	20.470	19.230	19.850	16.137	16,057,866
2022-04-01	19.480	19.790	19.020	19.790	16.088	9,337,720
2022-03-31	18.660	18.660	17.930	17.990	14.625	5,103,375
2022-03-30	18.360	18.690	18.110	18.610	15.129	3,430,918
2022-03-29	18.600	18.600	17.910	18.070	14.690	3,555,578
2022-03-28	18.560	18.740	18.150	18.480	15.023	3,523,023
2022-03-25	19.230	19.490	18.700	18.750	15.243	4,510,984
2022-03-24	19.470	19.470	18.730	19.210	15.617	5,176,959
2022-03-23	19.860	20.350	19.480	19.560	15.901	7,280,626
2022-03-22	19.580	20.250	19.580	19.900	16.178	5,004,420
2022-03-21	19.740	20.180	19.520	19.800	16.096	4,727,888
2022-03-18	19.240	20.100	19.210	19.820	16.113	5,737,978
2022-03-17	18.910	20.490	18.910	19.560	15.901	11,142,062
2022-03-16	18.090	18.990	17.500	18.630	15.145	6,634,584
2022-03-15	18.550	18.740	17.700	17.720	14.405	5,878,000
2022-03-14	18.650	19.200	18.490	18.750	15.243	7,503,970
2022-03-11	18.450	19.100	18.050	18.960	15.413	12,884,821
2022-03-10	17.560	18.830	17.170	18.680	15.186	16,083,739
2022-03-09	17.740	17.900	16.480	17.250	14.023	11,835,074
2022-03-08	19.090	19.150	17.660	17.720	14.405	14,959,192
2022-03-07	20.380	20.740	18.720	18.990	15.438	21,997,708
2022-03-04	21.730	21.900	20.440	20.800	16.909	9,821,497
2022-03-03	22.250	22.290	21.700	21.880	17.787	5,348,236
2022-03-02	22.400	22.590	22.030	22.180	18.031	7,459,396
2022-03-01	23.530	23.730	22.370	22.490	18.283	8,907,481
2022-02-28	23.020	23.620	22.670	23.410	19.031	6,786,153
2022-02-25	22.300	23.330	22.100	22.850	18.576	10,322,241
2022-02-24	22.270	23.100	21.700	22.060	17.934	7,102,111
2022-02-23	21.950	22.450	21.950	22.290	18.121	5,465,830
2022-02-22	22.220	22.540	21.730	21.900	17.804	6,287,235
2022-02-21	22.380	22.670	22.180	22.580	18.356	3,473,346
2022-02-18	22.670	22.670	21.570	22.480	18.275	6,750,711
2022-02-17	22.510	23.790	22.480	22.810	18.543	8,133,562
2022-02-16	22.400	23.690	22.400	22.960	18.665	7,942,974
2022-02-15	22.720	23.030	22.100	22.430	18.234	5,885,023
2022-02-14	23.650	23.650	22.300	22.620	18.389	9,666,997
2022-02-11	24.100	24.680	23.810	23.830	19.372	6,386,230

← NewerPage 19 of 21 · 1,220 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.