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
2023-05-05	55.620	55.620	54.510	54.720	36.515	537,303
2023-05-04	55.650	56.670	55.300	55.620	37.116	618,100
2023-04-28	55.000	57.520	54.450	56.060	37.409	1,091,239
2023-04-27	58.950	58.950	57.210	57.210	38.177	572,786
2023-04-26	57.000	59.990	56.900	58.460	39.011	894,190
2023-04-25	62.150	62.600	56.560	57.010	38.043	1,635,602
2023-04-24	63.700	63.800	62.320	62.980	42.027	675,030
2023-04-21	64.460	65.240	63.880	64.050	42.741	635,142
2023-04-20	66.280	66.620	63.990	64.480	43.028	1,045,537
2023-04-19	67.800	67.940	66.600	66.670	44.490	681,546
2023-04-18	67.090	68.210	66.910	67.780	45.230	894,055
2023-04-17	67.390	67.880	66.710	66.910	44.650	661,014
2023-04-14	66.540	68.100	66.400	67.270	44.890	1,178,845
2023-04-13	66.580	67.180	66.010	66.620	44.456	647,014
2023-04-12	67.000	67.040	66.360	66.580	44.429	532,189
2023-04-11	66.990	67.320	66.320	66.830	44.596	592,309
2023-04-10	65.990	67.560	65.870	67.250	44.877	1,169,717
2023-04-07	65.490	65.880	65.100	65.830	43.929	503,181
2023-04-06	64.320	65.490	63.710	65.490	43.702	766,277
2023-04-04	66.300	66.500	64.350	64.360	42.948	1,189,919
2023-04-03	65.500	66.380	65.170	66.300	44.243	598,187
2023-03-31	65.970	66.400	65.410	65.800	43.909	480,905
2023-03-30	65.220	66.000	65.010	65.570	43.755	471,209
2023-03-29	64.760	65.760	64.760	65.220	43.522	390,870
2023-03-28	66.500	66.800	65.170	65.180	43.495	602,691
2023-03-27	67.380	67.380	66.140	66.340	44.269	794,778
2023-03-24	66.490	68.380	66.470	67.390	44.970	1,387,084
2023-03-23	66.040	66.680	65.690	66.020	44.056	502,510
2023-03-22	66.800	67.360	66.000	66.490	44.369	728,935
2023-03-21	65.290	66.770	65.050	66.590	44.436	787,232
2023-03-20	64.420	65.690	63.560	65.220	43.522	858,645
2023-03-17	64.470	64.910	64.210	64.670	43.155	588,315
2023-03-16	65.120	65.690	64.360	64.420	42.988	515,166
2023-03-15	65.100	66.000	64.920	65.100	43.442	439,039
2023-03-14	65.760	65.780	64.250	64.980	43.362	869,205
2023-03-13	66.200	66.700	65.370	65.660	43.816	618,052
2023-03-10	66.870	67.240	66.000	66.200	44.176	482,599
2023-03-09	66.750	67.500	66.720	67.140	44.803	595,800
2023-03-08	65.800	67.360	65.540	66.980	44.696	651,051
2023-03-07	67.480	67.500	65.830	65.830	43.929	890,420
2023-03-06	67.150	67.500	66.600	67.270	44.890	596,157
2023-03-03	67.820	67.940	66.530	67.150	44.810	943,586
2023-03-02	68.880	69.090	67.360	67.460	45.017	1,151,104
2023-03-01	69.450	69.470	68.600	68.860	45.951	842,190
2023-02-28	69.500	70.080	67.760	69.600	46.445	1,168,615
2023-02-27	69.400	70.350	68.670	70.340	46.938	932,547
2023-02-24	68.980	69.590	68.310	68.980	46.031	562,125
2023-02-23	68.510	69.210	68.500	68.920	45.991	623,070
2023-02-22	69.380	69.380	68.460	68.700	45.844	598,723
2023-02-21	69.180	70.200	68.800	69.150	46.144	739,620
2023-02-20	68.700	69.230	67.350	69.200	46.178	992,342
2023-02-17	70.800	71.200	68.720	68.720	45.857	1,823,562
2023-02-16	73.510	73.790	69.700	70.800	47.246	2,179,360
2023-02-15	73.680	74.070	73.200	73.520	49.061	1,172,396
2023-02-14	74.400	74.860	73.250	73.810	49.254	1,467,898
2023-02-13	74.010	75.550	73.690	74.330	49.601	1,976,699
2023-02-10	75.010	75.660	73.510	74.330	49.601	2,390,416
2023-02-09	74.800	78.990	74.800	76.100	50.782	4,776,359
2023-02-08	71.490	74.480	71.100	74.260	49.554	3,792,182
2023-02-07	70.750	71.100	70.300	71.090	47.439	780,411

← NewerPage 15 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.