Jiangsu Huahong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	23.650	24.410	23.510	24.390	19.828	7,218,504
2022-02-09	23.050	23.960	22.650	23.700	19.267	5,357,658
2022-02-08	24.050	24.120	22.480	23.170	18.836	6,376,543
2022-02-07	22.660	24.250	22.660	24.020	19.527	6,311,788
2022-01-28	22.980	23.170	21.960	22.250	18.088	4,515,266
2022-01-27	23.300	23.770	22.630	22.650	18.413	5,354,112
2022-01-26	23.150	23.390	22.320	23.210	18.868	4,497,120
2022-01-25	23.000	24.130	22.860	22.960	18.665	6,764,372
2022-01-24	21.990	23.280	21.800	23.180	18.844	4,608,916
2022-01-21	23.080	23.500	21.970	22.120	17.982	6,267,127
2022-01-20	23.500	23.960	23.080	23.130	18.803	5,375,900
2022-01-19	24.060	24.350	23.120	23.500	19.104	6,211,052
2022-01-18	24.930	25.780	24.100	24.370	19.811	7,749,945
2022-01-17	25.800	25.800	24.800	25.140	20.437	7,652,797
2022-01-14	23.780	25.520	23.480	25.450	20.689	11,178,392
2022-01-13	25.210	25.210	23.870	24.050	19.551	10,828,237
2022-01-12	24.480	25.500	24.390	25.390	20.641	14,539,579
2022-01-11	24.210	24.410	23.160	23.230	18.885	6,232,482
2022-01-10	24.220	24.580	23.680	24.250	19.714	4,709,870
2022-01-07	24.150	24.410	23.630	24.230	19.698	7,814,197
2022-01-06	23.190	24.540	22.180	24.150	19.633	11,850,002
2022-01-05	25.000	25.440	23.190	23.240	18.893	13,196,672
2022-01-04	24.660	25.250	23.920	25.000	20.324	12,517,426
2021-12-31	23.270	25.000	23.100	24.400	19.836	14,474,331
2021-12-30	22.850	23.830	22.850	23.240	18.893	6,255,536
2021-12-29	22.520	22.980	22.350	22.650	18.413	3,985,078
2021-12-28	22.110	22.600	21.910	22.580	18.356	4,476,001
2021-12-27	22.060	22.560	21.960	22.090	17.958	4,472,659
2021-12-24	23.340	23.690	21.950	22.060	17.934	8,342,298
2021-12-23	23.540	23.890	23.520	23.550	19.145	6,888,460
2021-12-22	23.000	23.380	22.630	23.360	18.990	5,000,330
2021-12-21	22.810	23.250	22.330	23.200	18.860	5,772,256
2021-12-20	22.750	23.380	22.600	22.700	18.454	7,414,257
2021-12-17	24.010	24.150	22.320	22.620	18.389	13,597,694
2021-12-16	23.840	24.380	23.680	24.300	19.755	12,486,068
2021-12-15	23.230	24.490	23.090	23.860	19.397	16,485,606
2021-12-14	23.510	23.510	22.960	23.180	18.844	7,543,554
2021-12-13	23.670	23.690	23.150	23.520	19.120	7,690,126
2021-12-10	23.330	23.640	22.990	23.420	19.039	8,280,555
2021-12-09	24.020	24.430	23.520	23.660	19.234	10,272,145
2021-12-08	23.850	24.540	23.450	24.140	19.625	9,706,638
2021-12-07	24.600	24.820	23.420	23.720	19.283	10,763,974
2021-12-06	25.150	25.540	24.410	24.540	19.950	10,047,967
2021-12-03	25.450	25.900	24.640	24.880	20.226	14,687,646
2021-12-02	25.350	26.800	24.910	26.000	21.137	20,099,516
2021-12-01	26.510	26.550	25.060	25.550	20.771	18,031,735
2021-11-30	27.540	27.780	26.200	26.230	21.324	16,133,522
2021-11-29	27.180	27.890	25.800	26.970	21.925	26,439,892
2021-11-26	26.700	28.600	26.700	27.960	22.730	22,659,435
2021-11-25	25.640	27.110	24.880	26.200	21.299	26,266,918
2021-11-24	22.760	24.970	22.280	24.970	20.299	20,834,581
2021-11-23	22.750	23.720	22.130	22.700	18.454	25,238,619
2021-11-22	21.250	21.800	21.010	21.560	17.527	11,676,525
2021-11-19	21.450	21.770	20.630	21.250	17.275	11,417,251
2021-11-18	20.680	21.940	20.510	21.450	17.438	22,599,000
2021-11-17	18.570	20.650	18.560	20.650	16.787	21,194,712
2021-11-16	18.700	19.100	18.520	18.770	15.259	6,606,110
2021-11-15	20.080	20.300	18.460	18.800	15.283	10,609,060
2021-11-12	20.330	20.550	19.890	19.960	16.226	7,450,694
2021-11-11	20.300	20.950	19.850	20.210	16.430	8,400,452

← NewerPage 20 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.