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
2022-08-03	14.020	14.310	13.820	13.910	13.288	1,103,973
2022-08-02	14.350	14.360	13.630	13.810	13.193	1,275,300
2022-08-01	14.250	14.430	14.060	14.430	13.785	859,200
2022-07-29	14.200	14.390	14.180	14.250	13.613	1,047,200
2022-07-28	14.280	14.290	14.100	14.230	13.594	581,300
2022-07-27	13.970	14.240	13.880	14.210	13.575	681,200
2022-07-26	14.200	14.270	13.810	14.100	13.470	719,432
2022-07-25	14.100	14.240	13.900	14.120	13.489	1,018,000
2022-07-22	13.830	14.080	13.830	14.000	13.374	810,512
2022-07-21	14.020	14.080	13.850	13.970	13.345	911,420
2022-07-20	13.780	13.990	13.590	13.960	13.336	1,411,870
2022-07-19	13.420	13.710	13.420	13.670	13.059	1,040,480
2022-07-18	12.940	13.500	12.940	13.450	12.849	1,245,600
2022-07-15	13.290	13.290	12.930	12.940	12.361	814,900
2022-07-14	13.400	13.480	13.200	13.300	12.705	630,280
2022-07-13	13.000	13.500	13.000	13.440	12.839	1,115,880
2022-07-12	13.420	13.530	13.030	13.040	12.457	855,200
2022-07-11	13.620	13.620	13.220	13.380	12.782	907,600
2022-07-08	13.480	13.660	13.410	13.660	13.049	1,169,600
2022-07-07	13.800	13.800	13.310	13.390	12.791	747,258
2022-07-06	13.250	13.650	13.180	13.570	12.963	1,571,820
2022-07-05	13.670	13.680	13.200	13.420	12.820	927,240
2022-07-04	13.670	13.670	13.410	13.610	13.001	705,300
2022-07-01	13.460	13.800	13.380	13.610	13.001	807,400
2022-06-30	13.600	13.750	13.450	13.500	12.896	941,500
2022-06-29	13.750	13.930	13.490	13.520	12.915	1,212,595
2022-06-28	13.460	13.910	13.440	13.840	13.221	1,371,100
2022-06-27	13.610	13.660	13.420	13.570	12.963	578,188
2022-06-24	13.500	13.640	13.310	13.570	12.963	823,348
2022-06-23	13.420	13.500	13.240	13.500	12.896	904,700
2022-06-22	13.510	13.540	13.240	13.300	12.705	709,060
2022-06-21	13.500	13.600	13.280	13.500	12.896	781,100
2022-06-20	13.370	13.540	13.210	13.480	12.877	785,200
2022-06-17	13.320	13.410	13.090	13.260	12.619	653,249
2022-06-16	13.260	13.390	13.160	13.370	12.724	826,700
2022-06-15	13.170	13.390	13.160	13.160	12.524	909,264
2022-06-14	13.120	13.240	12.910	13.240	12.600	827,460
2022-06-13	13.150	13.280	13.010	13.190	12.553	666,800
2022-06-10	12.920	13.170	12.780	13.150	12.515	658,100
2022-06-09	13.120	13.150	12.850	12.920	12.296	654,879
2022-06-08	13.430	13.470	12.970	13.160	12.524	737,405
2022-06-07	13.500	13.600	13.190	13.300	12.657	531,900
2022-06-06	13.250	13.520	13.210	13.490	12.838	718,214
2022-06-02	13.180	13.310	13.010	13.270	12.629	634,180
2022-06-01	13.060	13.270	12.960	13.180	12.543	631,100
2022-05-31	13.170	13.170	12.850	13.100	12.467	604,700
2022-05-30	13.010	13.170	12.900	13.170	12.534	442,900
2022-05-27	13.010	13.100	12.830	13.010	12.381	486,600
2022-05-26	12.830	13.060	12.630	12.980	12.353	624,300
2022-05-25	12.530	12.940	12.530	12.910	12.286	662,200
2022-05-24	13.160	13.200	12.510	12.510	11.906	772,700
2022-05-23	13.080	13.220	13.040	13.130	12.496	495,800
2022-05-20	13.210	13.210	13.030	13.090	12.458	448,400
2022-05-19	12.850	13.100	12.740	13.100	12.467	650,189
2022-05-18	12.660	13.070	12.660	12.920	12.296	565,200
2022-05-17	12.780	12.830	12.520	12.790	12.172	561,100
2022-05-16	12.830	12.880	12.510	12.780	12.163	704,800
2022-05-13	12.710	12.830	12.580	12.780	12.163	724,900
2022-05-12	12.510	12.730	12.360	12.720	12.105	726,672
2022-05-11	12.530	12.760	12.450	12.510	11.906	824,568

← NewerPage 18 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.