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
2023-11-01	30.330	30.670	30.180	30.470	30.022	229,358
2023-10-31	30.600	30.780	30.160	30.320	29.874	342,871
2023-10-30	30.040	30.850	30.040	30.650	30.199	494,377
2023-10-27	29.180	30.480	29.060	30.320	29.874	935,284
2023-10-26	29.150	29.300	28.470	29.250	28.820	481,905
2023-10-25	29.250	29.880	29.070	29.200	28.770	418,805
2023-10-24	28.540	29.320	28.320	29.060	28.632	454,308
2023-10-23	29.630	29.660	28.210	28.330	27.913	566,702
2023-10-20	29.360	30.360	29.220	29.690	29.253	598,497
2023-10-19	29.750	30.160	29.240	29.240	28.810	328,168
2023-10-18	30.360	30.400	28.940	29.390	28.958	443,594
2023-10-17	30.510	31.020	30.300	30.360	29.913	412,572
2023-10-16	31.020	31.220	30.340	30.370	29.923	393,692
2023-10-13	31.580	31.660	30.970	31.060	30.603	475,423
2023-10-12	31.550	32.200	31.100	31.880	31.411	690,812
2023-10-11	31.030	31.390	30.880	31.090	30.633	382,295
2023-10-10	30.920	31.300	30.740	31.020	30.564	413,307
2023-10-09	31.420	31.420	30.530	30.640	30.189	282,772
2023-09-28	31.040	31.270	30.930	31.050	30.593	270,905
2023-09-27	30.390	31.460	30.390	30.920	30.465	465,212
2023-09-26	30.910	30.910	30.200	30.480	30.031	287,791
2023-09-25	31.390	31.390	30.600	30.800	30.347	333,592
2023-09-22	30.400	31.190	30.340	31.110	30.652	402,260
2023-09-21	30.750	30.880	30.400	30.490	30.041	182,730
2023-09-20	31.420	31.420	30.580	30.600	30.150	240,565
2023-09-19	31.420	31.420	30.690	31.060	30.603	318,773
2023-09-18	30.860	31.750	30.500	31.200	30.741	508,298
2023-09-15	31.440	31.580	30.850	30.940	30.485	625,357
2023-09-14	32.080	32.390	31.280	31.360	30.899	782,013
2023-09-13	32.800	32.800	32.000	32.130	31.657	383,440
2023-09-12	32.650	33.330	32.260	32.630	32.150	622,588
2023-09-11	32.800	33.120	32.300	32.640	32.160	613,320
2023-09-08	32.790	32.850	32.470	32.600	32.120	240,953
2023-09-07	33.600	33.680	32.500	32.520	32.041	386,992
2023-09-06	33.520	33.650	33.080	33.600	33.106	300,684
2023-09-05	33.550	33.750	33.180	33.310	32.820	322,190
2023-09-04	33.230	33.600	32.900	33.530	33.037	429,167
2023-09-01	33.110	33.450	33.090	33.220	32.731	256,958
2023-08-31	33.860	33.860	33.250	33.260	32.771	439,538
2023-08-30	33.400	34.980	33.210	33.860	33.362	813,944
2023-08-29	32.000	33.500	31.880	33.130	32.642	461,646
2023-08-28	34.400	34.810	32.010	32.280	31.805	573,800
2023-08-25	33.060	33.160	31.990	32.610	32.130	385,272
2023-08-24	33.510	33.750	33.030	33.270	32.780	283,478
2023-08-23	34.900	34.900	33.400	33.450	32.958	614,248
2023-08-22	34.530	34.900	33.940	34.730	34.219	498,860
2023-08-21	36.140	36.140	34.420	34.530	34.022	799,224
2023-08-18	35.200	37.430	35.180	36.010	35.480	1,452,270
2023-08-17	34.080	34.950	33.900	34.890	34.377	435,693
2023-08-16	34.000	34.590	34.000	34.080	33.579	349,526
2023-08-15	34.600	34.790	34.020	34.200	33.697	361,925
2023-08-14	34.830	34.830	34.350	34.600	34.091	556,009
2023-08-11	35.730	35.790	34.960	34.960	34.446	437,743
2023-08-10	35.250	35.800	35.250	35.720	35.194	297,796
2023-08-09	35.210	35.700	35.180	35.250	34.731	322,755
2023-08-08	35.690	35.720	35.080	35.450	34.928	359,783
2023-08-07	35.900	36.000	35.410	35.660	35.135	437,468
2023-08-04	36.170	37.010	35.850	35.900	35.372	643,758
2023-08-03	35.600	36.180	35.540	36.000	35.470	407,489
2023-08-02	35.560	35.810	35.310	35.700	35.175	327,764

← NewerPage 13 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.