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
2022-11-03	14.530	14.750	14.330	14.670	14.014	1,153,988
2022-11-02	14.570	14.630	14.360	14.390	13.747	1,099,920
2022-11-01	14.190	14.520	14.190	14.460	13.813	1,551,600
2022-10-31	14.110	14.600	14.110	14.180	13.546	1,732,800
2022-10-28	14.500	14.690	14.150	14.290	13.651	2,230,100
2022-10-27	14.240	14.960	14.230	14.640	13.985	2,545,700
2022-10-26	14.010	14.560	13.900	14.320	13.680	2,627,131
2022-10-25	13.830	13.850	13.440	13.600	12.992	1,332,200
2022-10-24	13.990	14.160	13.720	13.830	13.212	924,900
2022-10-21	13.670	14.070	13.670	13.800	13.183	1,234,312
2022-10-20	13.670	14.000	13.630	13.730	13.116	756,800
2022-10-19	13.860	14.050	13.660	13.740	13.126	1,140,371
2022-10-18	13.950	14.070	13.600	13.990	13.364	837,100
2022-10-17	13.490	13.840	13.330	13.820	13.202	942,859
2022-10-14	13.530	13.580	13.250	13.380	12.782	1,023,407
2022-10-13	12.700	13.470	12.680	13.330	12.734	1,489,167
2022-10-12	12.510	12.920	12.450	12.920	12.342	903,400
2022-10-11	12.980	12.980	12.260	12.680	12.113	697,540
2022-10-10	12.990	13.100	12.500	12.580	12.018	1,022,940
2022-09-30	12.720	13.110	12.550	12.850	12.275	743,900
2022-09-29	12.920	13.100	12.860	13.000	12.419	768,300
2022-09-28	13.360	13.370	12.870	12.890	12.314	883,500
2022-09-27	12.950	13.370	12.950	13.320	12.724	906,900
2022-09-26	13.180	13.360	12.860	12.950	12.371	886,455
2022-09-23	13.950	13.950	13.170	13.300	12.705	1,082,900
2022-09-22	13.930	14.080	13.750	13.830	13.212	1,023,700
2022-09-21	13.600	13.980	13.550	13.930	13.307	657,560
2022-09-20	13.530	13.820	13.530	13.720	13.107	680,900
2022-09-19	13.710	13.950	13.300	13.400	12.801	1,067,700
2022-09-16	14.120	14.210	13.760	13.760	13.145	981,716
2022-09-15	14.570	14.590	13.950	14.040	13.412	1,551,300
2022-09-14	14.380	14.570	14.270	14.500	13.852	1,053,400
2022-09-13	14.550	14.970	14.510	14.650	13.995	1,190,600
2022-09-09	14.830	14.950	14.410	14.500	13.852	1,354,400
2022-09-08	14.860	15.080	14.700	14.850	14.186	932,320
2022-09-07	15.020	15.060	14.870	15.000	14.329	827,820
2022-09-06	15.040	15.120	14.920	14.970	14.301	1,103,900
2022-09-05	14.880	15.100	14.800	14.990	14.320	1,697,100
2022-09-02	14.710	14.950	14.430	14.890	14.224	1,812,000
2022-09-01	14.230	14.980	14.230	14.590	13.938	2,036,883
2022-08-31	15.050	15.080	14.220	14.250	13.613	2,521,050
2022-08-30	15.000	15.080	14.750	14.940	14.272	2,100,716
2022-08-29	14.180	15.100	13.910	15.000	14.329	3,660,931
2022-08-26	14.380	15.130	14.240	14.300	13.661	3,887,489
2022-08-25	14.040	14.340	13.900	14.270	13.632	1,289,247
2022-08-24	14.380	14.590	14.000	14.040	13.412	922,200
2022-08-23	14.660	14.700	14.440	14.540	13.890	575,100
2022-08-22	14.570	14.670	14.460	14.660	14.005	771,160
2022-08-19	14.730	14.910	14.450	14.460	13.813	835,760
2022-08-18	14.810	14.810	14.610	14.730	14.071	932,800
2022-08-17	14.930	15.090	14.700	14.810	14.148	773,800
2022-08-16	14.830	14.980	14.780	14.940	14.272	730,680
2022-08-15	14.890	14.890	14.620	14.830	14.167	702,200
2022-08-12	14.840	14.950	14.750	14.760	14.100	879,600
2022-08-11	14.680	14.950	14.680	14.820	14.157	714,820
2022-08-10	14.720	14.810	14.600	14.780	14.119	848,900
2022-08-09	14.540	14.750	14.450	14.680	14.024	1,081,673
2022-08-08	14.240	14.690	14.170	14.540	13.890	1,593,200
2022-08-05	14.130	14.290	13.980	14.160	13.527	950,475
2022-08-04	13.910	14.190	13.910	14.160	13.527	653,600

← NewerPage 17 of 21 · 1,218 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.