Jiangsu Huaxin New Material Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 14.200 | 14.480 | 14.160 | 14.470 | 13.771 | 879,404 |
| 2021-11-08 | 14.100 | 14.260 | 13.980 | 14.210 | 13.523 | 675,900 |
| 2021-11-05 | 13.920 | 14.400 | 13.900 | 14.170 | 13.485 | 1,345,620 |
| 2021-11-04 | 14.010 | 14.130 | 13.930 | 14.070 | 13.390 | 861,649 |
| 2021-11-03 | 13.810 | 14.040 | 13.670 | 14.030 | 13.352 | 927,933 |
| 2021-11-02 | 13.970 | 14.120 | 13.540 | 13.670 | 13.010 | 1,273,080 |
| 2021-11-01 | 13.700 | 14.010 | 13.580 | 13.920 | 13.247 | 924,400 |
| 2021-10-29 | 13.240 | 13.680 | 13.240 | 13.650 | 12.991 | 1,116,200 |
| 2021-10-28 | 13.440 | 13.630 | 13.180 | 13.230 | 12.591 | 1,140,180 |
| 2021-10-27 | 13.800 | 13.880 | 13.370 | 13.460 | 12.810 | 2,100,200 |
| 2021-10-26 | 14.490 | 14.490 | 14.180 | 14.180 | 13.495 | 1,172,349 |
| 2021-10-25 | 14.330 | 14.490 | 14.130 | 14.490 | 13.790 | 992,660 |
| 2021-10-22 | 14.670 | 14.680 | 14.280 | 14.280 | 13.590 | 1,214,400 |
| 2021-10-21 | 14.710 | 14.810 | 14.460 | 14.580 | 13.876 | 1,475,400 |
| 2021-10-20 | 15.140 | 15.170 | 14.690 | 14.710 | 13.999 | 2,647,831 |
| 2021-10-19 | 15.180 | 15.350 | 15.110 | 15.260 | 14.523 | 1,210,000 |
| 2021-10-18 | 15.070 | 15.320 | 14.880 | 15.180 | 14.447 | 1,286,000 |
| 2021-10-15 | 15.580 | 15.580 | 15.060 | 15.080 | 14.351 | 2,241,460 |
| 2021-10-14 | 15.290 | 15.650 | 15.180 | 15.580 | 14.827 | 1,561,180 |
← NewerPage 21 of 21 · 1,219 trading days
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.