Jiangsu HSC New Energy Materials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 21.180 | 22.310 | 21.110 | 22.140 | 21.814 | 1,049,988 |
| 2024-04-26 | 21.060 | 21.440 | 20.910 | 21.260 | 20.947 | 682,105 |
| 2024-04-25 | 20.820 | 21.660 | 20.790 | 21.170 | 20.858 | 696,924 |
| 2024-04-24 | 21.720 | 22.000 | 21.030 | 21.040 | 20.730 | 978,388 |
| 2024-04-23 | 21.720 | 22.180 | 21.610 | 21.820 | 21.499 | 286,903 |
| 2024-04-22 | 21.690 | 22.260 | 21.500 | 21.730 | 21.410 | 336,976 |
| 2024-04-19 | 22.200 | 22.200 | 21.660 | 21.730 | 21.410 | 530,335 |
| 2024-04-18 | 22.640 | 22.800 | 21.860 | 22.330 | 22.001 | 737,823 |
| 2024-04-17 | 22.030 | 22.920 | 22.030 | 22.750 | 22.415 | 520,991 |
| 2024-04-16 | 23.460 | 23.460 | 21.850 | 21.850 | 21.528 | 832,391 |
| 2024-04-15 | 24.140 | 24.520 | 23.270 | 23.500 | 23.154 | 775,303 |
| 2024-04-12 | 25.040 | 25.170 | 24.090 | 24.110 | 23.755 | 960,931 |
| 2024-04-11 | 25.400 | 25.870 | 24.740 | 25.170 | 24.800 | 1,014,232 |
| 2024-04-10 | 26.500 | 26.500 | 25.250 | 25.560 | 25.184 | 1,538,214 |
| 2024-04-09 | 24.310 | 26.380 | 24.210 | 26.250 | 25.864 | 2,323,866 |
| 2024-04-08 | 25.690 | 26.400 | 24.380 | 24.380 | 24.021 | 1,427,523 |
| 2024-04-03 | 25.300 | 26.450 | 25.200 | 25.400 | 25.026 | 1,920,295 |
| 2024-04-02 | 24.400 | 25.750 | 24.380 | 25.300 | 24.928 | 1,407,966 |
| 2024-04-01 | 24.130 | 24.740 | 24.130 | 24.580 | 24.218 | 483,631 |
| 2024-03-29 | 23.650 | 24.150 | 23.650 | 24.130 | 23.775 | 222,280 |
| 2024-03-28 | 23.410 | 23.970 | 23.360 | 23.690 | 23.341 | 344,770 |
| 2024-03-27 | 24.100 | 24.480 | 23.520 | 23.520 | 23.174 | 389,966 |
| 2024-03-26 | 23.710 | 24.480 | 23.610 | 24.260 | 23.903 | 479,955 |
| 2024-03-25 | 24.160 | 24.400 | 23.700 | 23.750 | 23.401 | 340,850 |
| 2024-03-22 | 24.490 | 24.770 | 24.040 | 24.160 | 23.804 | 489,363 |
| 2024-03-21 | 25.130 | 25.130 | 24.380 | 24.510 | 24.149 | 695,450 |
| 2024-03-20 | 25.030 | 25.200 | 24.880 | 25.080 | 24.711 | 446,066 |
| 2024-03-19 | 25.200 | 25.300 | 24.990 | 25.030 | 24.662 | 485,289 |
| 2024-03-18 | 25.100 | 25.460 | 24.860 | 25.190 | 24.819 | 771,944 |
| 2024-03-15 | 24.300 | 25.270 | 24.100 | 25.160 | 24.790 | 823,055 |
| 2024-03-14 | 24.510 | 25.140 | 24.000 | 24.270 | 23.913 | 601,154 |
| 2024-03-13 | 25.260 | 25.510 | 24.520 | 24.670 | 24.307 | 779,536 |
| 2024-03-12 | 25.500 | 25.740 | 24.930 | 25.250 | 24.878 | 864,497 |
| 2024-03-11 | 23.680 | 25.970 | 23.650 | 25.370 | 24.997 | 1,532,910 |
| 2024-03-08 | 23.690 | 23.750 | 23.310 | 23.510 | 23.164 | 279,362 |
| 2024-03-07 | 23.910 | 24.170 | 23.440 | 23.520 | 23.174 | 411,214 |
| 2024-03-06 | 23.980 | 24.590 | 23.720 | 23.910 | 23.558 | 482,480 |
| 2024-03-05 | 24.980 | 24.980 | 23.980 | 24.130 | 23.775 | 541,618 |
| 2024-03-04 | 25.400 | 25.980 | 24.950 | 25.010 | 24.642 | 616,070 |
| 2024-03-01 | 25.590 | 26.000 | 25.300 | 25.490 | 25.115 | 514,425 |
| 2024-02-29 | 24.610 | 25.700 | 24.610 | 25.500 | 25.125 | 736,621 |
| 2024-02-28 | 26.080 | 26.880 | 24.980 | 24.980 | 24.612 | 1,096,207 |
| 2024-02-27 | 25.450 | 25.870 | 25.310 | 25.870 | 25.489 | 512,603 |
| 2024-02-26 | 25.770 | 25.990 | 25.360 | 25.600 | 25.223 | 561,738 |
| 2024-02-23 | 25.500 | 25.900 | 25.230 | 25.700 | 25.322 | 532,723 |
| 2024-02-22 | 24.960 | 25.970 | 24.960 | 25.470 | 25.095 | 416,673 |
| 2024-02-21 | 25.310 | 26.000 | 25.030 | 25.450 | 25.076 | 732,554 |
| 2024-02-20 | 24.990 | 25.450 | 24.700 | 25.310 | 24.938 | 385,622 |
| 2024-02-19 | 25.120 | 25.940 | 24.650 | 24.990 | 24.622 | 532,067 |
| 2024-02-08 | 22.640 | 25.380 | 22.640 | 25.120 | 24.750 | 938,455 |
| 2024-02-07 | 23.040 | 23.700 | 22.700 | 22.880 | 22.543 | 575,950 |
| 2024-02-06 | 22.200 | 23.710 | 21.410 | 23.100 | 22.760 | 539,460 |
| 2024-02-05 | 23.110 | 23.520 | 21.400 | 22.200 | 21.873 | 832,956 |
| 2024-02-02 | 24.350 | 24.700 | 22.620 | 23.130 | 22.790 | 631,753 |
| 2024-02-01 | 24.380 | 24.640 | 23.800 | 24.430 | 24.071 | 580,234 |
| 2024-01-31 | 24.000 | 24.980 | 23.980 | 24.260 | 23.903 | 874,917 |
| 2024-01-30 | 25.610 | 25.640 | 24.810 | 24.920 | 24.553 | 640,886 |
| 2024-01-29 | 26.430 | 26.640 | 25.650 | 25.650 | 25.273 | 793,031 |
| 2024-01-26 | 26.790 | 26.990 | 26.070 | 26.290 | 25.903 | 1,081,049 |
| 2024-01-25 | 25.600 | 26.990 | 25.360 | 26.940 | 26.544 | 1,766,201 |
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.