Jiangsu HSC New Energy Materials Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	25.600	26.990	25.360	26.940	26.544	1,766,201
2024-01-24	25.180	25.500	24.040	25.450	25.076	1,079,029
2024-01-23	24.210	25.820	23.690	25.360	24.987	1,523,738
2024-01-22	25.520	25.520	24.260	24.330	23.972	1,292,565
2024-01-19	25.460	26.370	25.310	25.470	25.095	1,083,247
2024-01-18	25.580	25.980	24.690	25.450	25.076	1,049,423
2024-01-17	26.480	26.480	25.640	25.690	25.312	823,873
2024-01-16	26.440	26.890	25.990	26.500	26.110	938,376
2024-01-15	26.940	26.940	26.940	26.940	26.544	0
2024-01-12	26.800	27.760	26.710	26.940	26.544	1,106,741
2024-01-11	26.010	27.290	26.010	26.950	26.553	1,092,538
2024-01-10	26.050	26.850	25.500	26.080	25.696	885,452
2024-01-09	26.300	27.260	25.640	26.100	25.716	979,280
2024-01-08	26.330	27.500	26.190	26.300	25.913	1,093,119
2024-01-05	26.500	27.920	26.290	26.600	26.209	1,299,596
2024-01-04	26.830	26.850	26.290	26.440	26.051	475,980
2024-01-03	26.920	27.180	26.680	26.930	26.534	398,847
2024-01-02	27.550	27.550	26.880	26.910	26.514	523,194
2023-12-29	27.410	27.650	27.100	27.400	26.997	793,156
2023-12-28	25.690	27.850	25.690	27.430	27.026	1,731,475
2023-12-27	25.940	25.940	25.340	25.800	25.420	431,046
2023-12-26	26.060	26.220	25.760	25.840	25.460	532,623
2023-12-25	26.400	26.660	26.100	26.250	25.864	393,845
2023-12-22	26.180	26.900	25.760	26.510	26.120	960,191
2023-12-21	26.090	26.480	25.530	26.210	25.824	720,067
2023-12-20	26.280	26.460	26.070	26.070	25.686	390,424
2023-12-19	26.240	26.550	26.180	26.280	25.893	357,764
2023-12-18	27.000	27.010	26.240	26.240	25.854	666,663
2023-12-15	27.200	27.640	26.980	27.070	26.672	642,919
2023-12-14	27.360	27.790	27.190	27.250	26.849	367,034
2023-12-13	27.840	27.840	27.280	27.340	26.938	568,727
2023-12-12	28.170	28.170	27.860	27.930	27.519	478,711
2023-12-11	28.220	28.580	27.880	28.160	27.746	850,499
2023-12-08	29.410	29.570	28.550	28.590	28.169	987,307
2023-12-07	29.510	29.800	28.880	29.360	28.928	786,014
2023-12-06	29.010	30.240	29.000	29.590	29.155	996,518
2023-12-05	29.230	29.530	28.900	29.040	28.613	423,424
2023-12-04	29.220	29.940	29.030	29.340	28.908	593,426
2023-12-01	29.020	29.450	28.720	29.180	28.751	449,872
2023-11-30	30.020	30.090	28.950	29.190	28.760	680,522
2023-11-29	30.800	30.800	29.920	30.080	29.637	330,484
2023-11-28	29.920	31.010	29.830	30.800	30.347	742,449
2023-11-27	29.750	30.330	29.640	29.920	29.480	461,671
2023-11-24	30.340	30.340	29.770	29.820	29.381	408,437
2023-11-23	30.230	30.520	29.950	30.340	29.894	288,958
2023-11-22	30.850	30.970	30.160	30.190	29.746	585,415
2023-11-21	31.630	31.740	30.890	30.920	30.465	395,187
2023-11-20	31.040	31.730	30.980	31.630	31.165	715,658
2023-11-17	30.820	31.370	30.560	31.290	30.830	427,063
2023-11-16	31.380	31.380	30.740	30.820	30.366	329,681
2023-11-15	31.410	31.580	31.290	31.440	30.977	441,596
2023-11-14	31.150	31.310	30.820	30.990	30.534	279,453
2023-11-13	31.100	31.190	30.780	31.030	30.573	261,629
2023-11-10	31.100	31.210	30.650	30.930	30.475	303,307
2023-11-09	31.140	31.530	31.070	31.090	30.633	378,073
2023-11-08	31.440	31.540	30.990	31.270	30.810	387,541
2023-11-07	31.400	31.490	31.070	31.470	31.007	722,643
2023-11-06	30.270	31.430	30.270	31.430	30.968	1,012,222
2023-11-03	29.800	30.440	29.780	30.280	29.834	377,939
2023-11-02	30.300	30.550	29.510	29.550	29.115	401,594

← NewerPage 12 of 18 · 1,037 trading daysOlder →

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.