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
2022-11-04	69.500	71.500	68.560	71.260	47.552	1,876,782
2022-11-03	68.030	69.530	67.680	69.100	46.111	1,680,452
2022-11-02	66.180	68.490	66.180	68.030	45.397	1,972,511
2022-11-01	64.500	67.710	63.830	66.970	44.690	2,402,557
2022-10-31	63.320	64.900	62.270	63.820	42.588	1,794,040
2022-10-28	69.060	69.060	62.400	63.250	42.207	4,604,270
2022-10-27	75.340	77.300	73.560	73.560	49.087	1,496,404
2022-10-26	73.550	76.200	73.200	75.340	50.275	1,552,080
2022-10-25	75.400	75.400	71.600	73.100	48.780	1,677,423
2022-10-24	77.000	79.170	74.880	75.400	50.315	1,701,171
2022-10-21	76.620	76.990	75.000	76.490	51.042	1,122,784
2022-10-20	76.500	77.770	74.900	76.570	51.096	1,832,262
2022-10-19	76.810	81.850	76.810	77.360	51.623	2,266,561
2022-10-18	77.800	77.850	76.380	76.580	51.103	1,276,532
2022-10-17	74.000	77.970	73.500	77.490	51.710	2,372,429
2022-10-14	73.780	75.500	73.500	74.120	49.461	2,114,318
2022-10-13	70.510	74.360	70.450	73.400	48.981	2,699,662
2022-10-12	68.020	71.200	67.900	71.200	47.512	2,323,114
2022-10-11	67.000	68.500	66.550	67.890	45.304	1,395,419
2022-10-10	68.880	69.970	66.060	66.430	44.329	1,551,127
2022-09-30	71.210	72.590	68.880	68.880	45.964	1,890,354
2022-09-29	73.390	74.470	71.520	72.280	48.233	1,401,845
2022-09-28	77.170	77.380	72.600	72.790	48.573	1,783,337
2022-09-27	75.650	77.290	74.670	77.190	51.510	1,237,920
2022-09-26	75.800	77.800	75.080	75.830	50.602	1,380,911
2022-09-23	78.520	79.430	76.020	76.720	51.196	1,768,431
2022-09-22	78.780	80.870	77.600	79.140	52.811	1,603,128
2022-09-21	77.660	79.680	76.930	78.980	52.704	1,499,518
2022-09-20	76.800	79.990	76.800	78.590	52.444	1,970,867
2022-09-19	77.200	78.420	76.200	76.700	51.183	1,238,121
2022-09-16	79.900	79.900	77.200	77.200	51.516	1,693,694
2022-09-15	83.220	83.290	78.880	80.140	53.478	1,986,286
2022-09-14	80.050	82.820	79.060	82.460	55.026	1,542,634
2022-09-13	81.900	83.680	81.630	82.040	54.746	1,333,327
2022-09-09	81.030	81.970	80.920	81.600	54.452	1,120,461
2022-09-08	84.490	85.280	81.160	81.160	54.159	2,198,376
2022-09-07	83.500	85.970	83.190	84.610	56.461	2,594,880
2022-09-06	84.000	84.380	80.800	84.200	56.187	3,361,968
2022-09-05	85.910	85.910	82.880	83.700	55.854	2,172,884
2022-09-02	86.140	86.890	85.370	86.120	57.469	1,554,136
2022-09-01	87.000	87.720	85.090	85.670	57.168	1,983,288
2022-08-31	91.300	91.880	86.060	86.790	57.916	3,845,311
2022-08-30	91.330	94.360	88.220	93.960	62.700	3,595,459
2022-08-29	101.54	101.54	91.660	92.710	61.866	5,576,475
2022-08-26	106.00	107.27	103.40	103.88	69.320	2,181,465
2022-08-25	105.64	106.30	103.37	105.74	70.561	2,357,198
2022-08-24	109.95	111.18	104.91	105.50	70.401	3,107,099
2022-08-23	111.00	112.28	108.80	108.88	72.657	2,836,384
2022-08-22	111.03	113.58	108.48	112.17	74.852	4,127,126
2022-08-19	109.00	113.88	108.00	110.40	73.671	5,459,925
2022-08-18	105.10	111.80	104.67	109.60	73.137	5,511,677
2022-08-17	105.05	105.70	103.46	105.59	70.461	2,715,774
2022-08-16	108.00	108.58	104.91	105.38	70.321	3,084,426
2022-08-15	103.60	108.27	103.00	107.29	71.596	3,981,494
2022-08-12	106.65	107.51	102.99	103.60	69.133	3,878,719
2022-08-11	106.90	108.47	105.60	107.10	71.469	3,113,683
2022-08-10	108.67	110.38	106.22	106.81	71.275	2,860,564
2022-08-09	107.60	111.20	106.68	108.14	72.163	3,954,728
2022-08-08	106.68	109.46	105.14	108.00	72.069	3,335,149
2022-08-05	105.10	107.42	104.06	107.39	71.662	3,712,870

← NewerPage 17 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.