Jiangsu Huahong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	14.990	15.230	14.440	14.730	12.234	111,619,730
2025-07-24	14.590	15.800	14.500	15.540	12.907	149,331,722
2025-07-23	13.960	15.300	13.590	15.050	12.500	149,941,467
2025-07-22	15.020	15.330	14.260	14.700	12.209	161,749,246
2025-07-21	14.950	15.760	14.770	15.760	13.090	172,235,521
2025-07-18	13.140	14.330	12.950	14.330	11.902	134,874,454
2025-07-17	13.690	13.900	12.800	13.030	10.822	167,933,432
2025-07-16	12.880	13.920	12.870	13.920	11.561	171,250,227
2025-07-15	12.650	12.650	12.300	12.650	10.507	75,229,204
2025-07-14	11.180	11.500	11.010	11.500	9.551	90,400,918
2025-07-11	9.650	10.450	9.510	10.450	8.679	61,474,064
2025-07-10	9.470	9.610	9.280	9.500	7.890	39,752,640
2025-07-09	9.490	9.490	9.180	9.240	7.674	20,890,920
2025-07-08	9.070	9.480	9.030	9.450	7.849	34,764,969
2025-07-07	8.960	9.070	8.910	9.070	7.533	11,994,648
2025-07-04	9.140	9.190	8.960	8.990	7.467	16,538,640
2025-07-03	9.150	9.190	9.010	9.120	7.575	19,617,840
2025-07-02	9.030	9.250	9.000	9.150	7.600	24,963,480
2025-07-01	9.060	9.090	8.950	9.020	7.492	16,325,533
2025-06-30	9.030	9.100	8.980	9.080	7.542	22,680,360
2025-06-27	8.980	9.110	8.910	8.930	7.417	15,929,716
2025-06-26	9.040	9.090	8.880	8.890	7.384	19,754,970
2025-06-25	9.200	9.370	8.950	9.060	7.525	36,384,927
2025-06-24	9.210	9.290	9.160	9.200	7.641	21,316,742
2025-06-23	9.000	9.400	9.000	9.210	7.650	24,200,832
2025-06-20	9.000	9.220	8.960	9.110	7.567	25,849,080
2025-06-19	9.100	9.700	8.940	8.980	7.458	35,084,848
2025-06-18	9.430	9.630	9.160	9.240	7.674	37,676,640
2025-06-17	9.700	9.880	9.400	9.450	7.849	47,717,910
2025-06-16	9.340	10.000	9.340	9.740	8.090	59,407,280
2025-06-13	10.090	10.440	9.760	9.990	8.297	80,170,406
2025-06-12	10.300	10.480	9.810	9.890	8.214	100,064,050
2025-06-11	9.150	10.010	9.100	10.010	8.314	58,266,028
2025-06-10	8.970	9.340	8.910	9.100	7.558	49,042,974
2025-06-09	8.840	9.090	8.710	8.950	7.434	56,210,515
2025-06-06	8.330	8.880	8.280	8.630	7.168	34,857,595
2025-06-05	8.300	8.400	8.230	8.340	6.927	13,608,720
2025-06-04	8.160	8.330	8.130	8.280	6.877	10,701,720
2025-06-03	7.910	8.230	7.910	8.150	6.769	10,730,880
2025-05-30	8.240	8.270	8.080	8.110	6.736	7,776,360
2025-05-29	8.150	8.270	8.100	8.230	6.836	10,651,440
2025-05-28	8.110	8.250	8.100	8.140	6.761	6,446,400
2025-05-27	8.190	8.220	8.060	8.140	6.761	6,979,200
2025-05-26	8.050	8.220	8.020	8.190	6.802	8,653,560
2025-05-23	8.190	8.210	8.070	8.070	6.703	11,172,480
2025-05-22	8.150	8.290	8.080	8.110	6.736	10,139,040
2025-05-21	8.320	8.370	8.170	8.210	6.819	8,422,200
2025-05-20	8.340	8.400	8.230	8.330	6.919	10,959,240
2025-05-19	8.250	8.460	8.140	8.370	6.952	15,467,040
2025-05-16	8.210	8.400	8.160	8.270	6.869	14,009,760
2025-05-15	8.250	8.380	8.160	8.220	6.827	14,112,600
2025-05-14	8.240	8.380	8.140	8.250	6.852	16,346,760
2025-05-13	8.410	8.430	8.180	8.240	6.844	15,120,000
2025-05-12	8.000	8.430	7.920	8.330	6.919	28,326,600
2025-05-09	8.000	8.000	7.820	7.880	6.545	9,524,040
2025-05-08	7.910	8.060	7.910	8.000	6.645	11,544,720
2025-05-07	8.100	8.120	7.880	7.980	6.628	25,453,468
2025-05-06	7.940	8.140	7.900	8.050	6.686	33,567,000
2025-04-30	7.470	7.720	7.390	7.650	6.354	28,608,727
2025-04-29	6.990	7.370	6.910	7.330	6.088	25,183,837

← NewerPage 6 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.