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
2025-07-24	33.000	34.770	33.000	33.540	33.411	3,840,809
2025-07-23	34.000	34.000	32.580	33.200	33.072	3,845,376
2025-07-22	34.300	36.500	33.740	34.350	34.218	7,643,871
2025-07-21	34.000	35.770	33.500	34.800	34.666	7,442,698
2025-07-18	31.000	34.380	30.920	34.150	34.019	8,906,127
2025-07-17	31.800	32.200	30.800	31.850	31.727	5,138,393
2025-07-16	30.900	31.290	30.660	31.050	30.931	2,834,934
2025-07-15	31.980	32.160	30.380	30.900	30.781	4,207,656
2025-07-14	31.880	32.770	31.800	31.990	31.867	3,488,048
2025-07-11	32.780	33.180	32.000	32.280	32.156	3,882,668
2025-07-10	32.590	33.800	32.260	32.710	32.584	3,660,096
2025-07-09	34.290	34.320	32.700	32.920	32.793	5,838,061
2025-07-08	34.000	35.580	33.400	34.620	34.487	6,522,852
2025-07-07	34.320	36.450	33.540	34.260	34.128	7,815,877
2025-07-04	38.250	38.860	35.500	36.200	36.061	11,063,086
2025-07-03	34.380	40.800	32.750	39.800	39.647	13,530,882
2025-07-02	32.690	34.880	32.000	34.500	34.367	9,398,411
2025-07-01	33.330	33.950	31.080	33.020	32.893	8,467,634
2025-06-30	33.500	33.840	31.350	33.080	32.953	8,741,830
2025-06-27	35.070	36.800	32.730	33.950	33.819	12,162,272
2025-06-26	31.330	37.790	31.330	34.470	34.337	14,705,576
2025-06-25	32.650	33.630	30.200	32.490	32.365	15,615,888
2025-06-24	25.930	31.020	25.880	31.020	30.901	15,349,862
2025-06-23	24.460	26.190	24.330	25.850	25.751	4,200,012
2025-06-20	25.090	26.260	24.730	24.730	24.635	4,968,793
2025-06-19	25.560	27.980	25.510	25.540	25.442	7,976,053
2025-06-18	26.010	26.010	23.510	25.000	24.904	5,562,109
2025-06-17	27.260	27.420	24.680	25.580	25.482	6,032,944
2025-06-16	25.790	26.820	25.180	25.980	25.880	4,043,052
2025-06-13	24.450	26.290	24.450	25.920	25.820	5,361,515
2025-06-12	23.500	25.300	23.300	24.820	24.725	4,172,183
2025-06-11	24.290	24.360	23.540	23.650	23.559	2,783,336
2025-06-10	22.500	25.800	22.500	24.360	24.266	5,335,237
2025-06-09	21.990	22.480	21.820	22.380	22.294	1,354,825
2025-06-06	21.470	21.850	21.360	21.820	21.736	587,422
2025-06-05	21.770	21.980	21.340	21.470	21.387	519,300
2025-06-04	21.110	22.330	21.110	21.440	21.358	803,380
2025-06-03	20.610	21.480	20.530	21.010	20.929	766,023
2025-05-30	20.800	20.980	20.580	20.670	20.590	427,150
2025-05-29	20.290	20.830	20.290	20.800	20.720	523,533
2025-05-28	20.900	20.900	20.320	20.450	20.371	537,368
2025-05-27	20.460	20.860	20.250	20.800	20.720	533,319
2025-05-26	20.560	20.580	20.090	20.460	20.381	530,385
2025-05-23	20.740	20.800	20.370	20.370	20.292	457,159
2025-05-22	20.930	21.200	20.510	20.550	20.471	896,215
2025-05-21	21.150	21.750	20.930	21.070	20.989	926,091
2025-05-20	21.100	21.180	20.780	21.150	21.069	781,689
2025-05-19	21.170	21.350	20.800	21.190	21.108	611,047
2025-05-16	21.460	21.570	21.140	21.170	21.089	508,942
2025-05-15	21.650	21.650	21.160	21.300	21.218	502,569
2025-05-14	21.900	21.900	21.500	21.590	21.507	538,384
2025-05-13	21.930	22.160	21.740	21.890	21.806	511,376
2025-05-12	21.750	21.920	21.560	21.790	21.706	573,573
2025-05-09	21.660	21.780	21.200	21.630	21.547	577,448
2025-05-08	21.650	21.900	21.520	21.700	21.617	793,550
2025-05-07	21.760	22.230	21.460	21.620	21.537	794,318
2025-05-06	21.460	21.840	21.400	21.750	21.666	557,836
2025-04-30	21.160	21.880	21.030	21.480	21.397	639,564
2025-04-29	20.810	21.570	20.810	21.300	21.218	585,943
2025-04-28	21.110	21.200	20.710	20.810	20.730	466,210

← NewerPage 6 of 18 · 1,036 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.