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
2022-02-08	15.380	15.930	15.280	15.730	14.970	2,370,860
2022-02-07	15.720	15.850	14.700	15.410	14.665	3,267,340
2022-01-28	15.300	15.860	15.060	15.420	14.675	4,471,818
2022-01-27	16.640	17.150	14.800	15.140	14.409	8,257,411
2022-01-26	14.770	17.150	14.600	16.810	15.998	8,755,952
2022-01-25	15.680	16.000	14.710	14.750	14.037	2,520,030
2022-01-24	16.300	16.330	15.700	15.800	15.037	1,611,300
2022-01-21	16.100	16.530	16.090	16.260	15.474	1,617,800
2022-01-20	16.900	16.910	16.080	16.100	15.322	2,914,010
2022-01-19	16.620	17.110	16.600	16.940	16.122	2,866,880
2022-01-18	17.370	17.460	16.660	16.820	16.007	3,433,724
2022-01-17	16.850	17.500	16.830	17.240	16.407	3,611,758
2022-01-14	17.060	17.750	16.920	17.170	16.340	5,241,832
2022-01-13	16.750	17.230	16.560	17.060	16.236	3,745,700
2022-01-12	17.160	17.430	16.800	16.840	16.026	5,682,940
2022-01-11	16.260	17.640	16.180	17.260	16.426	8,076,311
2022-01-10	16.020	17.000	15.680	16.620	15.817	6,149,271
2022-01-07	16.000	16.650	15.630	15.630	14.875	4,303,764
2022-01-06	15.720	16.040	15.500	15.840	15.075	1,830,586
2022-01-05	15.750	15.810	15.350	15.720	14.960	1,368,000
2022-01-04	15.450	15.770	15.330	15.750	14.989	1,763,006
2021-12-31	15.500	15.520	15.160	15.450	14.704	1,078,560
2021-12-30	15.350	15.570	15.250	15.380	14.637	1,127,400
2021-12-29	15.360	15.600	15.000	15.290	14.551	1,513,060
2021-12-28	14.850	15.410	14.650	15.240	14.504	2,134,280
2021-12-27	14.580	14.920	14.200	14.760	14.047	1,115,000
2021-12-24	15.460	15.600	14.550	14.630	13.923	2,456,560
2021-12-23	15.730	15.800	15.460	15.470	14.723	2,068,780
2021-12-22	15.660	15.770	15.480	15.560	14.808	1,032,700
2021-12-21	15.360	15.660	15.310	15.650	14.894	1,045,100
2021-12-20	15.880	15.880	15.310	15.330	14.589	1,803,300
2021-12-17	15.550	16.160	15.500	15.820	15.056	2,921,650
2021-12-16	15.500	15.680	15.390	15.640	14.884	1,345,300
2021-12-15	15.400	15.670	15.320	15.420	14.675	1,582,300
2021-12-14	15.200	15.600	15.080	15.420	14.675	1,415,700
2021-12-13	15.600	15.800	15.210	15.270	14.532	1,134,600
2021-12-10	15.080	15.600	15.050	15.430	14.684	1,796,000
2021-12-09	15.270	15.370	15.080	15.110	14.380	1,173,600
2021-12-08	15.150	15.430	15.100	15.270	14.532	1,086,600
2021-12-07	15.470	15.470	14.960	15.150	14.418	1,506,100
2021-12-06	15.600	15.790	15.210	15.300	14.561	1,509,000
2021-12-03	15.760	15.990	15.590	15.600	14.846	1,750,140
2021-12-02	15.810	16.160	15.650	15.860	15.094	2,699,200
2021-12-01	15.570	15.880	15.300	15.860	15.094	2,331,431
2021-11-30	15.100	15.550	15.100	15.400	14.656	2,026,300
2021-11-29	15.120	15.340	15.000	15.100	14.370	1,071,498
2021-11-26	15.260	15.380	15.120	15.270	14.532	992,300
2021-11-25	15.340	15.420	15.190	15.300	14.561	948,300
2021-11-24	15.080	15.380	15.070	15.260	14.523	1,114,800
2021-11-23	15.260	15.300	15.140	15.250	14.513	979,000
2021-11-22	15.370	15.370	15.080	15.260	14.523	1,072,200
2021-11-19	14.830	15.360	14.800	15.340	14.599	1,860,260
2021-11-18	15.260	15.340	14.830	14.840	14.123	1,311,800
2021-11-17	14.960	15.260	14.890	15.250	14.513	1,498,280
2021-11-16	15.240	15.360	14.940	14.960	14.237	1,314,700
2021-11-15	14.780	15.350	14.780	15.250	14.513	1,523,140
2021-11-12	14.760	14.940	14.600	14.890	14.171	1,324,700
2021-11-11	14.440	14.830	14.380	14.830	14.113	1,390,204
2021-11-10	14.520	14.620	14.260	14.510	13.809	1,002,800
2021-11-09	14.200	14.480	14.160	14.470	13.771	879,404

← NewerPage 20 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.