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
2023-02-06	71.340	71.370	70.170	70.750	47.212	903,104
2023-02-03	71.040	71.220	70.020	71.100	47.446	1,444,301
2023-02-02	71.280	71.300	70.510	70.700	47.179	1,397,566
2023-02-01	69.210	71.690	69.100	71.400	47.646	2,176,783
2023-01-31	69.000	69.290	68.580	69.140	46.138	817,286
2023-01-30	71.940	71.980	69.070	69.100	46.111	2,012,195
2023-01-20	69.420	70.360	69.260	70.250	46.879	859,287
2023-01-19	69.110	69.500	68.400	69.420	46.325	714,626
2023-01-18	69.130	69.780	69.030	69.110	46.118	598,864
2023-01-17	69.060	69.660	68.270	68.820	45.924	693,569
2023-01-16	67.200	69.370	66.660	68.720	45.857	1,339,929
2023-01-13	68.000	69.250	66.660	67.220	44.857	1,427,484
2023-01-12	67.950	69.250	67.410	67.470	45.023	640,344
2023-01-11	68.620	68.770	67.500	67.500	45.043	637,792
2023-01-10	69.430	69.600	68.230	68.700	45.844	843,726
2023-01-09	70.280	70.300	68.810	69.300	46.245	1,170,268
2023-01-06	68.450	69.880	67.360	68.950	46.011	1,042,998
2023-01-05	66.900	68.470	66.500	68.150	45.477	1,032,707
2023-01-04	66.990	67.820	66.100	66.900	44.643	775,729
2023-01-03	64.790	66.880	64.220	66.410	44.316	810,465
2022-12-30	65.600	66.540	64.700	64.720	43.188	631,212
2022-12-29	65.680	66.640	65.250	65.270	43.555	485,913
2022-12-28	67.030	67.030	64.880	65.770	43.889	807,835
2022-12-27	66.900	68.370	66.000	67.080	44.763	880,015
2022-12-26	64.540	66.980	64.480	66.890	44.636	924,556
2022-12-23	66.750	67.470	64.570	64.900	43.308	1,261,694
2022-12-22	68.450	69.580	67.190	67.500	45.043	912,129
2022-12-21	67.990	68.610	67.420	68.240	45.537	705,509
2022-12-20	68.120	69.190	67.200	67.880	45.297	855,236
2022-12-19	68.420	70.280	67.880	68.950	46.011	1,195,098
2022-12-16	70.050	70.450	67.980	68.400	45.644	1,509,726
2022-12-15	69.180	70.700	68.280	70.610	47.119	1,373,447
2022-12-14	69.010	70.280	68.780	69.240	46.204	1,365,665
2022-12-13	71.410	71.480	69.500	69.720	46.525	1,483,492
2022-12-12	74.810	75.160	70.400	71.100	47.446	3,019,691
2022-12-09	76.880	76.910	74.660	74.810	49.921	1,839,541
2022-12-08	75.200	77.300	74.500	76.440	51.009	2,068,803
2022-12-07	74.500	76.370	74.370	75.190	50.175	1,666,051
2022-12-06	75.030	76.790	74.360	75.130	50.135	1,976,602
2022-12-05	77.220	78.680	75.100	75.720	50.529	2,391,187
2022-12-02	74.820	78.550	74.060	76.970	51.363	3,852,348
2022-12-01	76.180	76.560	74.810	75.090	50.108	2,749,656
2022-11-30	77.010	78.170	74.680	75.050	50.082	3,812,870
2022-11-29	77.520	77.700	75.410	76.300	50.916	3,495,749
2022-11-28	78.840	80.700	76.080	77.480	51.703	4,164,911
2022-11-25	76.500	84.000	76.050	79.540	53.078	8,895,710
2022-11-24	67.270	80.940	67.270	78.780	52.571	11,239,122
2022-11-23	67.250	67.770	65.390	67.450	45.010	1,190,464
2022-11-22	67.770	68.390	66.720	67.250	44.877	1,217,508
2022-11-21	66.980	68.300	66.380	67.750	45.210	1,098,247
2022-11-18	68.400	69.640	67.020	67.090	44.770	1,413,081
2022-11-17	69.630	69.700	67.770	69.000	46.044	1,519,401
2022-11-16	69.720	73.310	69.720	70.060	46.752	2,614,606
2022-11-15	66.740	69.130	66.470	69.130	46.131	1,417,187
2022-11-14	68.260	68.770	66.550	67.090	44.770	1,119,346
2022-11-11	69.240	69.880	68.070	68.230	45.531	1,375,195
2022-11-10	69.870	69.870	67.490	67.820	45.257	1,348,433
2022-11-09	71.220	71.420	69.300	69.340	46.271	1,192,709
2022-11-08	72.130	72.700	69.680	70.500	47.045	1,141,740
2022-11-07	71.380	72.900	71.000	71.790	47.906	1,550,676

← NewerPage 16 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.