Jiangsu HSC New Energy Materials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 104.55 | 107.77 | 104.55 | 105.91 | 70.675 | 3,133,944 |
| 2022-08-03 | 105.45 | 106.97 | 103.90 | 103.98 | 69.387 | 3,686,058 |
| 2022-08-02 | 108.20 | 110.33 | 103.33 | 103.90 | 69.333 | 5,351,751 |
| 2022-08-01 | 108.00 | 113.50 | 106.30 | 111.16 | 74.178 | 4,183,640 |
| 2022-07-29 | 107.50 | 111.45 | 107.50 | 109.35 | 72.970 | 3,695,433 |
| 2022-07-28 | 111.58 | 111.97 | 107.82 | 108.24 | 72.230 | 3,757,195 |
| 2022-07-27 | 107.65 | 112.66 | 105.50 | 111.00 | 74.071 | 4,302,012 |
| 2022-07-26 | 106.05 | 109.85 | 106.01 | 107.85 | 71.969 | 3,915,229 |
| 2022-07-25 | 113.20 | 113.92 | 105.70 | 106.20 | 70.868 | 5,851,098 |
| 2022-07-22 | 112.39 | 114.13 | 109.01 | 113.95 | 76.040 | 5,442,727 |
| 2022-07-21 | 113.97 | 118.60 | 111.65 | 111.88 | 74.659 | 6,494,641 |
| 2022-07-20 | 121.50 | 122.00 | 114.79 | 114.79 | 76.600 | 7,507,843 |
| 2022-07-19 | 118.33 | 125.50 | 117.27 | 120.94 | 80.704 | 7,609,431 |
| 2022-07-18 | 121.45 | 123.14 | 113.00 | 119.80 | 79.944 | 10,608,089 |
| 2022-07-15 | 114.55 | 129.20 | 113.28 | 119.89 | 80.004 | 14,322,804 |
| 2022-07-14 | 106.00 | 118.39 | 102.22 | 114.81 | 76.614 | 13,853,384 |
| 2022-07-13 | 109.98 | 128.00 | 106.80 | 112.25 | 74.905 | 24,104,019 |
← NewerPage 18 of 18 · 1,037 trading days
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.