Jiangsu Huahong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	17.540	17.930	17.200	17.630	17.630	28,476,336
2026-07-22	17.430	18.070	17.010	17.370	17.370	41,364,984
2026-07-21	16.390	17.440	14.580	17.390	17.390	46,465,133
2026-07-20	18.090	18.300	15.840	15.910	15.910	41,072,586
2026-07-17	19.350	19.440	17.400	17.600	17.600	33,531,363
2026-07-16	20.230	20.540	18.950	19.250	19.250	32,512,725
2026-07-15	22.000	22.180	20.000	20.250	20.250	28,838,881
2026-07-14	20.480	21.760	20.120	21.510	21.510	40,219,754
2026-07-13	22.000	22.050	20.210	20.310	20.310	28,302,779
2026-07-10	22.490	23.380	22.120	22.160	22.160	30,492,848
2026-07-09	22.850	23.260	21.300	22.460	22.460	33,974,480
2026-07-08	23.710	24.060	22.280	22.400	22.400	30,731,018
2026-07-07	24.260	24.890	23.100	23.490	23.490	29,149,787
2026-07-06	25.680	26.200	24.180	24.380	24.380	35,239,828
2026-07-03	25.160	26.540	25.160	25.680	25.680	41,393,969
2026-07-02	25.300	26.770	25.050	25.250	25.250	45,530,414
2026-07-01	26.180	27.120	25.300	25.750	25.750	51,657,105
2026-06-30	26.400	27.810	25.900	27.510	27.510	43,823,441
2026-06-29	28.300	28.660	26.000	26.600	26.600	59,662,594
2026-06-26	30.730	30.740	27.710	28.320	28.320	71,622,320
2026-06-25	31.430	32.310	30.510	30.750	30.750	60,837,184
2026-06-24	31.990	32.000	30.400	31.420	31.420	70,141,766
2026-06-23	35.260	35.450	32.370	32.370	32.370	61,488,355
2026-06-22	36.000	36.450	34.380	35.970	35.970	76,904,391
2026-06-18	33.640	36.610	33.560	36.100	36.100	73,263,773
2026-06-17	34.230	34.850	33.080	34.220	34.220	91,912,016
2026-06-16	30.600	33.630	30.180	33.630	33.630	44,973,922
2026-06-15	29.590	30.910	28.600	30.570	30.570	66,930,406
2026-06-12	30.600	31.620	29.080	29.330	29.330	75,022,039
2026-06-11	31.700	32.590	29.580	30.590	30.590	71,874,711
2026-06-10	32.810	33.220	30.500	31.700	31.700	62,263,961
2026-06-09	32.230	34.470	32.100	32.800	32.800	89,943,055
2026-06-08	30.000	33.630	29.950	31.430	31.430	100,689,039
2026-06-05	30.590	33.000	30.590	31.170	31.170	135,198,703
2026-06-04	32.000	36.100	31.350	36.100	29.983	88,181,911
2026-06-03	30.610	33.170	30.310	32.820	27.259	93,868,101
2026-06-02	28.600	30.880	27.790	30.150	25.042	42,138,504
2026-06-01	29.410	30.070	28.290	28.590	23.746	33,362,420
2026-05-29	31.190	31.190	29.170	29.470	24.477	41,679,952
2026-05-28	30.980	31.980	30.980	31.300	25.997	41,007,188
2026-05-27	32.600	32.820	30.710	30.970	25.723	42,057,037
2026-05-26	33.100	33.500	31.340	32.590	27.068	63,658,614
2026-05-25	29.300	31.970	29.090	31.970	26.553	53,830,844
2026-05-22	28.300	29.780	28.300	29.060	24.136	39,577,972
2026-05-21	30.250	30.530	28.000	28.430	23.613	56,322,802
2026-05-20	27.090	30.110	27.010	30.110	25.008	49,228,370
2026-05-19	27.230	27.660	26.000	27.370	22.733	33,540,380
2026-05-18	27.680	28.150	26.930	27.450	22.799	36,143,378
2026-05-15	28.860	28.900	27.480	27.950	23.214	38,224,686
2026-05-14	29.280	29.610	28.360	28.460	23.638	42,712,515
2026-05-13	28.110	29.960	28.110	29.090	24.161	53,940,361
2026-05-12	29.600	30.120	27.950	28.750	23.879	71,773,996
2026-05-11	27.980	30.120	27.230	30.090	24.992	77,466,841
2026-05-08	26.100	27.580	26.000	27.380	22.741	52,653,892
2026-05-07	26.230	27.010	25.920	26.940	22.375	65,167,272
2026-05-06	26.000	26.800	25.500	25.850	21.470	92,127,126
2026-04-30	24.880	25.770	24.660	25.770	21.404	54,923,170
2026-04-29	21.430	23.430	21.430	23.430	19.460	29,697,345
2026-04-28	22.110	22.200	21.170	21.300	17.691	26,919,682
2026-04-27	22.300	23.010	21.810	22.070	18.331	35,469,582

← NewerPage 2 of 2 · 120 trading days

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.