Jiangsu Huaxin New Material Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	15.730	15.800	15.350	15.670	14.969	1,209,948
2023-02-02	15.850	15.870	15.620	15.690	14.988	1,374,500
2023-02-01	15.640	15.830	15.560	15.760	15.055	1,811,812
2023-01-31	15.560	15.710	15.340	15.640	14.941	1,510,900
2023-01-30	15.350	15.640	15.200	15.520	14.826	1,676,280
2023-01-20	15.190	15.260	15.040	15.110	14.434	1,027,620
2023-01-19	15.100	15.150	14.970	15.120	14.444	1,449,300
2023-01-18	14.840	15.210	14.800	15.060	14.387	1,470,520
2023-01-17	15.300	15.550	14.810	14.830	14.167	3,816,848
2023-01-16	14.940	15.460	14.880	15.350	14.664	1,971,383
2023-01-13	14.970	15.150	14.870	14.980	14.310	869,200
2023-01-12	14.900	15.200	14.810	14.970	14.301	712,200
2023-01-11	15.220	15.220	14.890	14.900	14.234	768,600
2023-01-10	14.910	15.300	14.910	15.210	14.530	1,168,082
2023-01-09	15.290	15.290	14.960	15.010	14.339	1,383,421
2023-01-06	15.230	15.270	15.000	15.130	14.453	1,033,268
2023-01-05	14.760	15.270	14.750	15.250	14.568	1,371,831
2023-01-04	15.080	15.080	14.610	14.760	14.100	1,099,600
2023-01-03	14.120	15.060	14.100	14.810	14.148	1,726,500
2022-12-30	14.060	14.370	14.000	14.000	13.374	451,531
2022-12-29	14.290	14.500	14.040	14.040	13.412	507,200
2022-12-28	14.630	14.960	14.150	14.240	13.603	580,200
2022-12-27	14.430	14.640	14.260	14.620	13.966	631,058
2022-12-26	14.280	14.550	14.070	14.520	13.871	574,980
2022-12-23	14.220	14.370	14.050	14.210	13.575	725,300
2022-12-22	14.750	14.960	14.130	14.200	13.565	805,679
2022-12-21	14.950	14.950	14.500	14.670	14.014	744,632
2022-12-20	14.660	14.960	14.460	14.920	14.253	592,800
2022-12-19	15.080	15.160	14.550	14.660	14.005	704,800
2022-12-16	15.250	15.430	14.990	15.080	14.406	685,500
2022-12-15	15.350	15.470	15.170	15.420	14.731	510,400
2022-12-14	15.370	15.640	15.230	15.280	14.597	765,588
2022-12-13	15.450	15.510	15.110	15.290	14.606	904,600
2022-12-12	15.400	15.710	15.230	15.340	14.654	1,005,400
2022-12-09	15.670	15.850	15.470	15.570	14.874	849,400
2022-12-08	15.550	15.900	15.410	15.690	14.988	969,400
2022-12-07	15.980	15.990	15.520	15.550	14.855	1,171,320
2022-12-06	15.430	16.000	15.430	15.970	15.256	1,618,500
2022-12-05	15.780	15.980	15.580	15.670	14.969	962,400
2022-12-02	15.460	15.830	15.200	15.720	15.017	1,219,600
2022-12-01	15.290	15.540	15.190	15.310	14.625	891,400
2022-11-30	15.230	15.500	15.080	15.150	14.473	724,920
2022-11-29	15.080	15.280	14.900	15.180	14.501	797,260
2022-11-28	14.970	15.160	14.770	15.000	14.329	1,038,715
2022-11-25	15.440	15.480	14.900	14.970	14.301	1,038,931
2022-11-24	15.080	15.650	15.080	15.590	14.893	1,390,160
2022-11-23	15.270	15.510	14.880	15.080	14.406	1,669,460
2022-11-22	15.320	15.740	15.210	15.540	14.845	1,787,423
2022-11-21	15.500	15.500	15.060	15.210	14.530	1,153,820
2022-11-18	15.370	15.740	15.230	15.360	14.673	2,057,520
2022-11-17	14.920	15.450	14.630	15.330	14.645	1,774,411
2022-11-16	14.920	15.030	14.730	14.890	14.224	857,799
2022-11-15	14.610	14.920	14.580	14.860	14.196	1,017,004
2022-11-14	14.720	14.770	14.590	14.640	13.985	1,126,500
2022-11-11	14.900	15.200	14.620	14.630	13.976	1,173,682
2022-11-10	14.790	14.880	14.680	14.740	14.081	718,138
2022-11-09	14.930	15.060	14.770	14.890	14.224	1,033,138
2022-11-08	14.830	15.000	14.710	14.920	14.253	874,704
2022-11-07	14.950	14.960	14.670	14.860	14.196	931,320
2022-11-04	14.790	14.890	14.530	14.770	14.110	1,205,700

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.1000 CNY
2026-02-06	0.1000 CNY
2025-07-08	0.2000 CNY
2024-06-19	0.2000 CNY
2023-06-20	0.2000 CNY
2022-06-20	0.0500 CNY
2021-06-25	0.1000 CNY
2020-05-26	0.2000 CNY
2019-06-13	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.