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
2023-08-01	35.570	35.980	35.410	35.590	35.066	332,026
2023-07-31	35.620	36.070	35.050	35.700	35.175	452,733
2023-07-28	35.050	35.350	34.560	35.260	34.741	384,191
2023-07-27	35.580	35.860	35.100	35.100	34.583	314,825
2023-07-26	35.890	35.890	35.280	35.470	34.948	376,442
2023-07-25	35.030	35.880	35.000	35.720	35.194	496,928
2023-07-24	35.250	35.280	34.560	34.620	34.111	482,600
2023-07-21	35.570	35.990	34.990	35.250	34.731	611,834
2023-07-20	35.620	36.710	35.520	35.600	35.076	833,440
2023-07-19	36.110	36.350	35.420	35.620	35.096	459,700
2023-07-18	36.280	36.450	35.880	36.190	35.657	234,982
2023-07-17	36.400	36.510	35.930	36.090	35.559	335,586
2023-07-14	36.880	36.970	36.410	36.460	35.923	454,673
2023-07-13	36.210	37.360	36.200	36.950	36.406	987,981
2023-07-12	37.160	37.200	36.210	36.330	35.795	432,074
2023-07-11	37.030	37.050	36.410	36.900	36.357	413,429
2023-07-10	36.260	37.550	36.050	36.740	36.199	697,389
2023-07-07	36.660	37.020	36.080	36.130	35.598	410,304
2023-07-06	36.710	36.880	35.980	36.820	36.278	525,127
2023-07-05	37.030	37.450	36.770	36.830	36.288	449,949
2023-07-04	37.310	37.550	36.700	37.110	36.564	661,148
2023-07-03	36.850	37.770	36.530	37.190	36.643	1,098,932
2023-06-30	34.990	37.700	34.880	36.980	36.436	1,820,613
2023-06-29	34.750	35.580	34.580	35.060	34.544	389,116
2023-06-28	35.480	35.480	34.740	35.070	34.554	416,976
2023-06-27	34.810	35.610	34.560	35.610	35.086	599,857
2023-06-26	34.490	35.500	34.280	34.600	34.091	719,407
2023-06-21	35.460	36.180	34.590	34.720	34.209	617,196
2023-06-20	36.080	36.350	35.310	35.460	34.938	708,783
2023-06-19	36.650	36.850	36.040	36.040	35.510	704,628
2023-06-16	36.340	36.880	35.980	36.680	36.140	1,117,871
2023-06-15	34.970	36.300	34.680	36.130	35.598	1,126,744
2023-06-14	35.650	35.820	34.770	34.970	34.455	685,346
2023-06-13	35.350	36.130	35.350	35.610	35.086	503,303
2023-06-12	36.130	36.130	35.070	35.700	35.175	766,388
2023-06-09	36.970	37.350	35.800	36.200	35.667	940,640
2023-06-08	35.910	37.640	35.910	36.390	35.855	1,526,247
2023-06-07	37.090	37.090	35.530	35.870	35.342	804,768
2023-06-06	37.620	38.120	36.700	36.700	36.160	1,009,956
2023-06-05	37.840	38.280	37.280	37.800	37.244	1,705,064
2023-06-02	34.230	41.090	34.230	38.880	38.308	3,565,540
2023-06-01	33.980	34.660	33.810	34.250	33.746	681,047
2023-05-31	33.920	34.460	33.400	34.110	33.608	717,232
2023-05-30	36.500	36.500	33.710	34.000	33.500	1,920,964
2023-05-29	37.610	37.950	36.460	36.550	36.012	653,436
2023-05-26	38.020	38.200	37.570	37.610	37.057	353,650
2023-05-25	38.530	38.810	38.010	38.370	37.805	341,869
2023-05-24	38.460	38.950	38.260	38.640	38.071	321,135
2023-05-23	39.470	39.470	38.550	38.650	38.081	335,521
2023-05-22	38.260	39.480	38.140	39.260	38.682	635,026
2023-05-19	37.830	38.390	37.380	38.150	37.589	318,408
2023-05-18	38.200	38.540	37.730	37.790	37.234	480,555
2023-05-17	38.400	38.780	38.300	38.430	37.864	320,462
2023-05-16	39.020	39.270	38.350	38.470	37.904	540,191
2023-05-15	38.120	39.650	38.110	39.010	38.436	704,995
2023-05-12	39.280	39.590	37.980	38.100	37.539	608,773
2023-05-11	37.710	40.580	37.400	39.280	38.702	944,961
2023-05-10	38.080	38.250	37.470	37.690	37.135	424,069
2023-05-09	56.500	56.500	55.300	55.710	37.176	476,056
2023-05-08	55.030	56.190	54.740	55.960	37.343	503,935

← NewerPage 14 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.