Jiangsu HSC New Energy Materials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 16.010 | 16.320 | 16.000 | 16.060 | 15.824 | 321,493 |
| 2024-07-25 | 15.580 | 16.240 | 15.520 | 16.010 | 15.774 | 389,750 |
| 2024-07-24 | 15.910 | 15.940 | 15.590 | 15.590 | 15.361 | 306,720 |
| 2024-07-23 | 16.400 | 16.560 | 15.880 | 15.890 | 15.656 | 281,757 |
| 2024-07-22 | 16.240 | 16.510 | 16.180 | 16.400 | 16.159 | 288,255 |
| 2024-07-19 | 16.070 | 16.460 | 16.030 | 16.160 | 15.922 | 226,718 |
| 2024-07-18 | 16.060 | 16.230 | 15.800 | 16.070 | 15.834 | 349,075 |
| 2024-07-17 | 16.180 | 16.410 | 16.090 | 16.210 | 15.971 | 348,301 |
| 2024-07-16 | 16.450 | 16.520 | 16.080 | 16.190 | 15.952 | 327,352 |
| 2024-07-15 | 16.750 | 16.930 | 16.390 | 16.390 | 16.149 | 217,539 |
| 2024-07-12 | 16.830 | 17.040 | 16.770 | 16.800 | 16.553 | 334,638 |
| 2024-07-11 | 16.450 | 17.100 | 16.370 | 16.840 | 16.592 | 709,626 |
| 2024-07-10 | 15.900 | 16.360 | 15.830 | 15.980 | 15.745 | 504,752 |
| 2024-07-09 | 15.860 | 16.250 | 15.710 | 15.950 | 15.715 | 567,911 |
| 2024-07-08 | 16.760 | 16.780 | 16.000 | 16.040 | 15.804 | 319,507 |
| 2024-07-05 | 16.630 | 16.630 | 16.630 | 16.630 | 16.385 | 0 |
| 2024-07-04 | 17.410 | 17.410 | 16.600 | 16.630 | 16.385 | 432,115 |
| 2024-07-03 | 17.230 | 17.570 | 17.140 | 17.350 | 17.095 | 416,602 |
| 2024-07-02 | 17.260 | 17.440 | 17.000 | 17.180 | 16.927 | 426,646 |
| 2024-07-01 | 17.400 | 17.630 | 17.010 | 17.200 | 16.947 | 376,250 |
| 2024-06-28 | 17.610 | 17.890 | 17.350 | 17.360 | 17.105 | 264,100 |
| 2024-06-27 | 17.720 | 17.870 | 17.550 | 17.550 | 17.292 | 372,071 |
| 2024-06-26 | 17.130 | 17.920 | 16.930 | 17.880 | 17.617 | 502,269 |
| 2024-06-25 | 17.270 | 17.420 | 16.930 | 17.070 | 16.819 | 381,126 |
| 2024-06-24 | 18.700 | 18.700 | 17.240 | 17.270 | 17.016 | 782,983 |
| 2024-06-21 | 18.730 | 18.740 | 18.220 | 18.350 | 18.080 | 396,767 |
| 2024-06-20 | 18.500 | 18.980 | 18.450 | 18.810 | 18.533 | 650,326 |
| 2024-06-19 | 18.910 | 18.910 | 18.560 | 18.560 | 18.287 | 247,480 |
| 2024-06-18 | 18.900 | 19.170 | 18.720 | 18.860 | 18.582 | 431,885 |
| 2024-06-17 | 18.740 | 19.360 | 18.660 | 18.990 | 18.711 | 552,566 |
| 2024-06-14 | 18.690 | 18.970 | 18.400 | 18.800 | 18.523 | 653,115 |
| 2024-06-13 | 18.300 | 18.980 | 18.070 | 18.690 | 18.415 | 755,825 |
| 2024-06-12 | 18.370 | 18.610 | 18.300 | 18.330 | 18.060 | 408,520 |
| 2024-06-11 | 18.040 | 18.480 | 17.710 | 18.290 | 18.021 | 338,582 |
| 2024-06-07 | 17.900 | 18.300 | 17.880 | 18.100 | 17.834 | 516,742 |
| 2024-06-06 | 19.200 | 19.350 | 17.820 | 17.900 | 17.637 | 1,238,731 |
| 2024-06-05 | 19.390 | 19.570 | 19.180 | 19.190 | 18.908 | 391,386 |
| 2024-06-04 | 19.820 | 19.890 | 19.330 | 19.390 | 19.105 | 535,250 |
| 2024-06-03 | 20.710 | 20.740 | 19.780 | 19.820 | 19.528 | 647,817 |
| 2024-05-31 | 20.400 | 20.880 | 20.400 | 20.670 | 20.366 | 389,936 |
| 2024-05-30 | 20.480 | 20.880 | 20.480 | 20.550 | 20.248 | 531,458 |
| 2024-05-29 | 20.350 | 20.790 | 20.160 | 20.480 | 20.179 | 511,470 |
| 2024-05-28 | 20.250 | 20.420 | 20.000 | 20.190 | 19.893 | 324,025 |
| 2024-05-27 | 20.450 | 20.610 | 20.010 | 20.250 | 19.952 | 484,450 |
| 2024-05-24 | 20.840 | 20.840 | 20.420 | 20.430 | 20.129 | 474,866 |
| 2024-05-23 | 21.390 | 21.390 | 20.600 | 20.680 | 20.376 | 789,737 |
| 2024-05-22 | 21.270 | 21.470 | 21.050 | 21.390 | 21.075 | 721,459 |
| 2024-05-21 | 21.520 | 21.540 | 21.120 | 21.400 | 21.085 | 639,366 |
| 2024-05-20 | 21.580 | 22.220 | 21.290 | 21.520 | 21.203 | 1,080,767 |
| 2024-05-17 | 20.800 | 21.290 | 20.560 | 21.290 | 20.977 | 887,609 |
| 2024-05-16 | 20.430 | 21.490 | 20.400 | 20.800 | 20.494 | 1,681,283 |
| 2024-05-15 | 20.400 | 20.670 | 20.310 | 20.320 | 20.021 | 712,971 |
| 2024-05-14 | 20.700 | 20.930 | 20.430 | 20.540 | 20.238 | 831,173 |
| 2024-05-13 | 21.590 | 21.600 | 20.600 | 20.630 | 20.326 | 1,457,857 |
| 2024-05-10 | 22.600 | 22.600 | 21.470 | 21.590 | 21.272 | 1,900,735 |
| 2024-05-09 | 22.170 | 23.150 | 22.160 | 22.600 | 22.267 | 1,917,107 |
| 2024-05-08 | 22.530 | 22.530 | 21.900 | 21.920 | 21.597 | 812,188 |
| 2024-05-07 | 22.280 | 22.660 | 22.090 | 22.580 | 22.248 | 633,436 |
| 2024-05-06 | 21.830 | 22.490 | 21.830 | 22.280 | 21.952 | 861,953 |
| 2024-04-30 | 22.140 | 22.210 | 21.450 | 21.620 | 21.302 | 693,240 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-16 | 0.3000 CNY |
| 2024-12-04 | 0.3000 CNY |
| 2023-05-10 | 1.0000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.