Jiangsu Hengxing New Material historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	23.610	23.800	23.350	23.540	17.543	4,057,248
2023-10-31	23.600	24.150	23.410	23.610	17.596	6,745,636
2023-10-30	23.320	24.240	23.050	23.880	17.797	12,931,955
2023-10-27	23.000	25.470	22.900	24.480	18.244	18,746,872
2023-10-26	23.300	23.360	22.770	23.150	17.253	6,328,621
2023-10-25	22.900	23.690	22.750	23.490	17.506	8,157,771
2023-10-24	22.600	23.450	22.310	22.940	17.096	6,375,227
2023-10-23	22.890	22.890	22.180	22.370	16.671	5,972,361
2023-10-20	22.400	23.760	22.300	23.210	17.297	9,125,071
2023-10-19	22.670	23.250	22.380	22.660	16.888	7,504,494
2023-10-18	24.120	24.500	23.020	23.060	17.186	14,563,295
2023-10-17	25.000	27.280	24.530	25.580	19.064	21,774,548
2023-10-16	25.590	25.590	25.210	25.590	19.071	10,186,723
2023-10-13	24.160	24.160	23.180	23.260	17.335	7,142,827
2023-10-12	24.390	24.400	24.120	24.170	18.013	5,264,030
2023-10-11	24.100	24.480	24.070	24.170	18.013	6,096,909
2023-10-10	25.500	25.530	24.220	24.320	18.125	10,841,309
2023-10-09	26.360	26.520	25.470	25.540	19.034	9,711,052
2023-09-28	26.880	27.120	26.210	26.230	19.548	13,475,430
2023-09-27	26.500	28.180	26.230	27.260	20.316	19,126,697
2023-09-26	29.600	29.960	27.010	27.040	20.152	23,640,375
2023-09-25	34.000	37.580	30.520	30.540	22.760	31,373,235

← NewerPage 13 of 13 · 742 trading days

Stock splits

No stock splits on record.

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