Jiangsu Huahong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	15.250	16.500	15.200	16.210	13.463	62,595,306
2025-10-24	14.820	15.190	14.820	15.100	12.542	22,832,220
2025-10-23	15.200	15.240	14.470	14.880	12.359	29,396,961
2025-10-22	14.850	15.780	14.800	15.300	12.708	39,789,819
2025-10-21	14.860	15.140	14.700	15.110	12.550	27,259,275
2025-10-20	14.970	15.190	14.560	14.880	12.359	36,333,441
2025-10-17	15.940	16.450	14.900	14.960	12.425	56,478,566
2025-10-16	16.370	16.410	15.870	15.930	13.231	42,960,651
2025-10-15	16.920	17.190	16.150	16.430	13.646	69,353,385
2025-10-14	17.580	18.000	16.810	16.990	14.111	118,971,088
2025-10-13	15.770	17.270	15.770	17.270	14.344	92,706,865
2025-10-10	16.670	16.800	15.640	15.700	13.040	84,242,082
2025-10-09	16.700	17.090	16.320	16.490	13.696	107,991,342
2025-09-30	14.550	16.060	14.520	16.060	13.339	82,752,783
2025-09-29	14.460	14.600	14.060	14.600	12.126	26,296,255
2025-09-26	14.800	15.040	14.480	14.490	12.035	31,519,320
2025-09-25	14.880	15.120	14.760	14.790	12.284	31,517,102
2025-09-24	14.590	14.980	14.360	14.780	12.276	25,997,188
2025-09-23	15.290	15.290	14.150	14.570	12.101	50,290,437
2025-09-22	14.760	16.080	14.700	15.290	12.699	61,561,926
2025-09-19	14.770	14.990	14.600	14.770	12.267	22,256,985
2025-09-18	15.200	15.650	14.660	14.920	12.392	57,025,862
2025-09-17	14.810	15.140	14.620	15.050	12.500	36,629,272
2025-09-16	14.900	14.900	14.280	14.680	12.193	39,814,064
2025-09-15	15.360	15.370	14.950	14.990	12.450	27,077,332
2025-09-12	15.100	15.250	14.850	15.200	12.625	38,262,254
2025-09-11	14.580	15.150	14.460	15.070	12.517	36,341,925
2025-09-10	14.580	14.940	14.530	14.650	12.168	21,538,021
2025-09-09	15.010	15.080	14.580	14.620	12.143	29,108,586
2025-09-08	15.170	15.320	15.000	15.090	12.533	24,874,438
2025-09-05	14.810	15.210	14.670	15.160	12.591	26,550,559
2025-09-04	15.180	15.550	14.500	14.800	12.292	37,819,573
2025-09-03	15.890	16.050	15.150	15.250	12.666	36,627,650
2025-09-02	16.760	16.820	15.630	15.890	13.198	58,723,632
2025-09-01	16.580	16.850	16.330	16.750	13.912	53,894,350
2025-08-29	16.510	17.300	16.500	16.580	13.771	70,523,173
2025-08-28	16.110	17.250	16.070	16.640	13.821	68,326,113
2025-08-27	16.920	17.400	16.680	16.700	13.870	78,715,690
2025-08-26	17.980	18.040	16.780	16.900	14.037	95,828,520
2025-08-25	17.200	18.280	17.200	17.970	14.925	107,298,277
2025-08-22	16.580	17.850	16.580	16.890	14.028	94,713,862
2025-08-21	16.800	18.190	16.450	17.320	14.385	115,385,158
2025-08-20	17.600	18.600	16.440	16.680	13.854	161,599,653
2025-08-19	17.150	18.050	17.070	18.050	14.992	117,792,571
2025-08-18	15.500	16.410	15.350	16.410	13.630	105,386,670
2025-08-15	13.510	14.920	13.510	14.920	12.392	48,933,064
2025-08-14	13.720	13.890	13.480	13.560	11.262	36,943,515
2025-08-13	13.720	13.820	13.560	13.750	11.420	34,448,374
2025-08-12	13.990	13.990	13.640	13.720	11.395	36,228,214
2025-08-11	14.230	14.310	13.600	14.010	11.636	50,089,713
2025-08-08	13.660	14.380	13.330	13.940	11.578	81,678,656
2025-08-07	13.370	14.120	13.080	13.670	11.354	82,379,256
2025-08-06	13.400	13.490	12.910	13.370	11.105	57,885,531
2025-08-05	14.300	14.380	13.640	13.790	11.454	46,901,066
2025-08-04	14.070	14.100	13.790	14.000	11.628	40,579,407
2025-08-01	14.090	14.590	14.080	14.120	11.728	47,726,137
2025-07-31	13.760	14.780	13.760	14.280	11.860	70,243,333
2025-07-30	15.830	16.010	14.120	14.340	11.910	106,214,946
2025-07-29	15.090	16.650	14.450	15.600	12.957	126,365,414
2025-07-28	14.740	15.430	14.500	15.140	12.575	100,392,934

← NewerPage 5 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.