Jiangsu HSC New Energy Materials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 22.810 | 25.010 | 22.810 | 23.440 | 23.095 | 7,254,966 |
| 2024-10-28 | 25.000 | 25.000 | 22.810 | 23.010 | 22.671 | 8,868,793 |
| 2024-10-25 | 21.940 | 23.440 | 20.150 | 23.440 | 23.095 | 8,625,628 |
| 2024-10-24 | 20.060 | 20.180 | 19.400 | 19.530 | 19.243 | 921,851 |
| 2024-10-23 | 19.950 | 20.200 | 19.630 | 20.160 | 19.863 | 1,271,120 |
| 2024-10-22 | 19.810 | 20.030 | 19.560 | 19.880 | 19.587 | 1,161,424 |
| 2024-10-21 | 19.440 | 20.240 | 19.210 | 19.790 | 19.499 | 1,709,760 |
| 2024-10-18 | 18.820 | 19.830 | 18.500 | 19.430 | 19.144 | 1,815,775 |
| 2024-10-17 | 18.670 | 19.500 | 18.670 | 18.700 | 18.425 | 1,111,194 |
| 2024-10-16 | 18.380 | 19.100 | 18.280 | 18.670 | 18.395 | 851,148 |
| 2024-10-15 | 18.620 | 19.090 | 18.500 | 18.500 | 18.228 | 801,533 |
| 2024-10-14 | 18.810 | 19.010 | 18.200 | 18.920 | 18.642 | 893,587 |
| 2024-10-11 | 19.920 | 20.000 | 18.400 | 18.560 | 18.287 | 1,402,609 |
| 2024-10-10 | 20.950 | 21.280 | 19.810 | 19.930 | 19.637 | 1,603,098 |
| 2024-10-09 | 21.210 | 21.900 | 20.580 | 20.600 | 20.297 | 2,809,461 |
| 2024-10-08 | 22.800 | 23.000 | 20.890 | 21.800 | 21.479 | 4,051,497 |
| 2024-09-30 | 18.100 | 20.090 | 17.630 | 19.630 | 19.341 | 3,657,595 |
| 2024-09-27 | 16.560 | 17.570 | 16.520 | 17.360 | 17.105 | 1,349,916 |
| 2024-09-26 | 15.970 | 16.350 | 15.760 | 16.350 | 16.109 | 993,753 |
| 2024-09-25 | 15.880 | 16.250 | 15.880 | 15.910 | 15.676 | 819,127 |
| 2024-09-24 | 15.340 | 15.830 | 15.340 | 15.820 | 15.587 | 720,602 |
| 2024-09-23 | 15.130 | 15.370 | 14.970 | 15.310 | 15.085 | 476,646 |
| 2024-09-20 | 15.160 | 15.250 | 15.060 | 15.190 | 14.967 | 260,151 |
| 2024-09-19 | 14.940 | 15.280 | 14.810 | 15.210 | 14.986 | 401,677 |
| 2024-09-18 | 14.880 | 14.940 | 14.660 | 14.820 | 14.602 | 389,729 |
| 2024-09-13 | 15.250 | 15.260 | 14.870 | 14.920 | 14.700 | 495,964 |
| 2024-09-12 | 15.460 | 15.660 | 15.170 | 15.200 | 14.976 | 516,614 |
| 2024-09-11 | 15.160 | 15.670 | 15.160 | 15.450 | 15.223 | 722,471 |
| 2024-09-10 | 14.950 | 15.290 | 14.760 | 15.240 | 15.016 | 492,562 |
| 2024-09-09 | 14.800 | 15.110 | 14.780 | 14.900 | 14.681 | 318,268 |
| 2024-09-06 | 15.550 | 15.550 | 14.990 | 15.010 | 14.789 | 409,664 |
| 2024-09-05 | 15.390 | 15.780 | 15.350 | 15.550 | 15.321 | 563,369 |
| 2024-09-04 | 14.930 | 15.630 | 14.930 | 15.370 | 15.144 | 628,162 |
| 2024-09-03 | 15.010 | 15.320 | 14.900 | 15.140 | 14.917 | 326,841 |
| 2024-09-02 | 15.270 | 15.460 | 15.020 | 15.060 | 14.838 | 366,493 |
| 2024-08-30 | 15.320 | 15.590 | 15.280 | 15.370 | 15.144 | 670,525 |
| 2024-08-29 | 15.030 | 15.350 | 14.950 | 15.270 | 15.045 | 366,035 |
| 2024-08-28 | 14.910 | 15.170 | 14.680 | 15.120 | 14.898 | 277,857 |
| 2024-08-27 | 15.290 | 15.330 | 14.880 | 14.920 | 14.700 | 352,535 |
| 2024-08-26 | 14.550 | 15.580 | 14.550 | 15.390 | 15.164 | 900,617 |
| 2024-08-23 | 15.170 | 15.360 | 14.450 | 14.590 | 14.375 | 1,005,749 |
| 2024-08-22 | 15.340 | 15.890 | 15.340 | 15.500 | 15.272 | 687,046 |
| 2024-08-21 | 15.170 | 15.640 | 15.110 | 15.430 | 15.203 | 345,639 |
| 2024-08-20 | 15.450 | 15.640 | 15.150 | 15.250 | 15.026 | 340,037 |
| 2024-08-19 | 15.940 | 16.090 | 15.400 | 15.410 | 15.183 | 466,763 |
| 2024-08-16 | 16.100 | 16.200 | 15.940 | 16.030 | 15.794 | 333,991 |
| 2024-08-15 | 16.040 | 16.190 | 15.820 | 16.140 | 15.903 | 289,677 |
| 2024-08-14 | 16.130 | 16.280 | 15.960 | 15.970 | 15.735 | 261,628 |
| 2024-08-13 | 15.920 | 16.190 | 15.680 | 16.150 | 15.912 | 324,671 |
| 2024-08-12 | 16.060 | 16.110 | 15.840 | 15.920 | 15.686 | 222,288 |
| 2024-08-09 | 16.180 | 16.370 | 15.960 | 15.980 | 15.745 | 275,829 |
| 2024-08-08 | 16.300 | 16.360 | 16.020 | 16.220 | 15.981 | 298,159 |
| 2024-08-07 | 16.330 | 16.390 | 16.200 | 16.340 | 16.100 | 298,670 |
| 2024-08-06 | 16.100 | 16.410 | 16.030 | 16.360 | 16.119 | 355,201 |
| 2024-08-05 | 16.430 | 16.680 | 16.020 | 16.020 | 15.784 | 481,993 |
| 2024-08-02 | 16.620 | 16.730 | 16.410 | 16.480 | 16.238 | 461,709 |
| 2024-08-01 | 16.480 | 16.720 | 16.310 | 16.620 | 16.375 | 624,446 |
| 2024-07-31 | 16.040 | 16.460 | 15.950 | 16.440 | 16.198 | 564,285 |
| 2024-07-30 | 15.770 | 16.150 | 15.740 | 15.960 | 15.725 | 324,971 |
| 2024-07-29 | 16.030 | 16.130 | 15.800 | 15.850 | 15.617 | 226,731 |
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.