Jiangsu HSC New Energy Materials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 22.050 | 22.060 | 21.240 | 21.370 | 21.288 | 732,396 |
| 2025-01-21 | 22.150 | 22.170 | 21.770 | 22.120 | 22.035 | 536,679 |
| 2025-01-20 | 22.040 | 22.500 | 21.690 | 21.870 | 21.786 | 622,360 |
| 2025-01-17 | 21.590 | 22.380 | 21.530 | 22.060 | 21.975 | 680,909 |
| 2025-01-16 | 21.810 | 22.030 | 21.570 | 21.670 | 21.587 | 469,278 |
| 2025-01-15 | 22.020 | 22.060 | 21.500 | 21.580 | 21.497 | 419,701 |
| 2025-01-14 | 21.550 | 21.930 | 21.440 | 21.900 | 21.816 | 549,520 |
| 2025-01-13 | 20.860 | 21.440 | 20.500 | 21.390 | 21.308 | 586,425 |
| 2025-01-10 | 21.560 | 21.800 | 20.880 | 20.970 | 20.889 | 750,712 |
| 2025-01-09 | 21.650 | 21.900 | 21.520 | 21.660 | 21.577 | 406,592 |
| 2025-01-08 | 22.050 | 22.250 | 20.800 | 21.650 | 21.567 | 1,059,303 |
| 2025-01-07 | 21.930 | 22.240 | 21.720 | 22.230 | 22.144 | 416,686 |
| 2025-01-06 | 21.730 | 22.410 | 21.210 | 21.820 | 21.736 | 642,894 |
| 2025-01-03 | 23.050 | 23.430 | 21.680 | 21.940 | 21.856 | 1,035,074 |
| 2025-01-02 | 23.390 | 23.970 | 22.800 | 23.180 | 23.091 | 797,953 |
| 2024-12-31 | 23.850 | 24.180 | 23.320 | 23.380 | 23.290 | 496,811 |
| 2024-12-30 | 24.000 | 24.170 | 23.800 | 23.850 | 23.758 | 487,006 |
| 2024-12-27 | 24.200 | 24.460 | 23.810 | 24.100 | 24.007 | 817,030 |
| 2024-12-26 | 24.530 | 24.530 | 23.730 | 24.220 | 24.127 | 1,239,932 |
| 2024-12-25 | 23.610 | 24.200 | 23.050 | 23.380 | 23.290 | 660,302 |
| 2024-12-24 | 22.800 | 24.300 | 22.800 | 23.580 | 23.489 | 1,314,554 |
| 2024-12-23 | 23.530 | 23.670 | 22.790 | 22.800 | 22.712 | 799,552 |
| 2024-12-20 | 22.940 | 23.530 | 22.870 | 23.380 | 23.290 | 894,253 |
| 2024-12-19 | 22.580 | 23.080 | 22.570 | 22.870 | 22.782 | 658,119 |
| 2024-12-18 | 23.000 | 23.250 | 22.720 | 22.870 | 22.782 | 1,053,114 |
| 2024-12-17 | 24.020 | 24.190 | 22.970 | 23.000 | 22.912 | 1,437,003 |
| 2024-12-16 | 24.490 | 24.880 | 23.840 | 24.000 | 23.908 | 1,959,326 |
| 2024-12-13 | 26.570 | 26.940 | 24.440 | 24.500 | 24.406 | 3,627,382 |
| 2024-12-12 | 27.030 | 27.030 | 26.260 | 26.570 | 26.468 | 1,872,422 |
| 2024-12-11 | 26.660 | 27.770 | 26.630 | 27.300 | 27.195 | 1,860,286 |
| 2024-12-10 | 28.000 | 28.500 | 26.620 | 26.700 | 26.597 | 2,694,807 |
| 2024-12-09 | 28.350 | 28.980 | 26.900 | 26.970 | 26.866 | 2,542,990 |
| 2024-12-06 | 28.350 | 28.780 | 27.460 | 28.470 | 28.360 | 3,167,374 |
| 2024-12-05 | 25.820 | 28.800 | 25.720 | 28.450 | 28.341 | 5,253,869 |
| 2024-12-04 | 27.200 | 27.200 | 25.760 | 25.950 | 25.850 | 2,530,211 |
| 2024-12-03 | 26.960 | 27.660 | 26.660 | 27.500 | 27.095 | 2,507,758 |
| 2024-12-02 | 27.000 | 27.800 | 26.600 | 27.010 | 26.613 | 2,669,947 |
| 2024-11-29 | 27.090 | 28.270 | 26.320 | 26.930 | 26.534 | 3,288,457 |
| 2024-11-28 | 25.750 | 28.700 | 25.590 | 27.390 | 26.987 | 5,072,458 |
| 2024-11-27 | 26.050 | 26.050 | 24.900 | 25.650 | 25.273 | 3,769,729 |
| 2024-11-26 | 27.540 | 27.760 | 25.730 | 25.980 | 25.598 | 3,663,205 |
| 2024-11-25 | 27.240 | 28.730 | 27.240 | 27.550 | 27.145 | 4,210,023 |
| 2024-11-22 | 29.000 | 29.380 | 27.370 | 27.380 | 26.977 | 4,402,703 |
| 2024-11-21 | 27.990 | 30.840 | 27.530 | 29.200 | 28.770 | 6,842,326 |
| 2024-11-20 | 27.400 | 29.200 | 27.270 | 28.330 | 27.913 | 6,571,896 |
| 2024-11-19 | 27.400 | 27.500 | 26.050 | 27.480 | 27.076 | 7,388,669 |
| 2024-11-18 | 25.300 | 27.610 | 24.300 | 27.400 | 26.997 | 11,439,838 |
| 2024-11-15 | 23.860 | 24.290 | 23.010 | 23.010 | 22.671 | 2,208,959 |
| 2024-11-14 | 24.960 | 25.550 | 23.730 | 23.740 | 23.391 | 1,945,522 |
| 2024-11-13 | 24.680 | 25.430 | 23.890 | 24.830 | 24.465 | 2,137,585 |
| 2024-11-12 | 26.500 | 27.390 | 24.980 | 25.000 | 24.632 | 4,028,854 |
| 2024-11-11 | 24.600 | 26.200 | 24.600 | 26.010 | 25.627 | 3,755,164 |
| 2024-11-08 | 25.260 | 26.600 | 24.660 | 25.060 | 24.691 | 3,655,757 |
| 2024-11-07 | 25.100 | 25.480 | 24.210 | 24.670 | 24.307 | 3,509,966 |
| 2024-11-06 | 25.540 | 28.450 | 24.500 | 24.840 | 24.474 | 6,912,783 |
| 2024-11-05 | 21.710 | 25.270 | 21.710 | 24.330 | 23.972 | 5,065,340 |
| 2024-11-04 | 21.600 | 21.990 | 21.180 | 21.670 | 21.351 | 1,543,601 |
| 2024-11-01 | 22.980 | 23.400 | 21.600 | 21.600 | 21.282 | 2,957,065 |
| 2024-10-31 | 21.500 | 23.100 | 21.500 | 22.960 | 22.622 | 3,634,372 |
| 2024-10-30 | 23.190 | 23.200 | 21.600 | 21.780 | 21.460 | 4,544,553 |
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.