Hubei Jianghan New Materials Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	16.990	17.500	16.720	17.460	17.460	3,487,464
2026-10-22	17.800	17.920	17.170	17.170	17.170	2,934,874
2026-10-21	17.040	17.980	17.040	17.800	17.800	6,613,657
2026-10-20	16.760	17.090	16.630	17.040	17.040	2,464,870
2026-10-19	16.930	17.120	16.620	16.760	16.760	1,905,299
2026-10-16	17.060	17.190	16.720	16.930	16.930	2,495,014
2026-10-15	17.790	17.790	16.770	16.770	16.770	6,037,446
2026-10-14	18.720	18.720	18.030	18.080	18.080	4,343,346
2026-10-13	18.350	19.120	18.020	18.810	18.810	5,560,327
2026-10-12	18.730	19.590	18.430	18.730	18.730	8,325,329
2026-10-09	18.300	19.130	18.060	18.950	18.950	8,360,559
2026-10-08	18.080	18.790	18.040	18.150	18.150	3,174,681
2026-09-30	18.200	18.430	17.970	18.020	18.020	1,992,695
2026-09-29	18.090	18.330	18.020	18.120	18.120	1,364,288
2026-09-28	19.000	19.150	18.050	18.090	18.090	3,305,162
2026-09-24	19.550	19.600	18.910	18.960	18.960	5,064,308
2026-09-23	18.910	19.960	18.760	19.720	19.720	8,124,419
2026-09-22	18.720	19.270	18.600	18.900	18.900	3,868,092
2026-09-21	18.640	18.870	18.630	18.690	18.690	1,856,396
2026-09-18	18.300	18.790	18.300	18.670	18.670	2,939,047
2026-09-17	18.440	18.660	18.160	18.180	18.180	1,723,660
2026-09-16	18.190	18.670	18.030	18.550	18.550	1,847,247
2026-09-15	18.180	18.400	18.060	18.270	18.270	1,575,430
2026-09-14	18.110	18.310	18.010	18.170	18.170	1,601,397
2026-09-11	18.550	18.680	18.060	18.210	18.210	2,584,051
2026-09-10	19.110	19.110	18.600	18.660	18.660	2,599,620
2026-09-09	19.150	19.370	19.040	19.150	19.150	1,597,626
2026-09-08	18.910	19.320	18.890	19.110	19.110	1,743,663
2026-09-07	19.000	19.070	18.840	18.890	18.890	1,614,692
2026-09-04	19.090	19.310	18.800	18.900	18.900	1,781,417
2026-09-03	19.090	19.190	18.930	19.080	19.080	1,549,573
2026-09-02	19.380	19.380	18.920	19.040	19.040	2,442,615
2026-09-01	19.750	19.790	19.320	19.420	19.420	2,243,886
2026-08-31	19.450	19.830	19.240	19.800	19.800	3,477,528
2026-08-28	19.300	19.850	19.300	19.500	19.500	3,532,970
2026-08-27	18.940	19.680	18.830	19.500	19.500	5,151,608
2026-08-26	18.780	19.000	18.630	18.750	18.750	2,242,263
2026-08-25	18.880	18.920	18.550	18.740	18.740	2,992,720
2026-08-24	19.490	19.530	18.640	18.880	18.880	3,145,308
2026-08-21	18.980	19.480	18.870	19.330	19.330	3,560,203
2026-08-20	19.160	19.350	18.700	19.170	19.170	3,972,208
2026-08-19	19.000	19.760	18.820	19.100	19.100	8,292,744
2026-08-18	20.900	20.900	19.630	19.630	19.630	13,629,466
2026-08-17	21.100	21.980	21.020	21.810	21.810	3,869,596
2026-08-14	21.210	21.400	20.730	21.100	21.100	3,163,993
2026-08-13	22.090	22.180	21.150	21.160	21.160	3,473,268
2026-08-12	21.250	22.300	21.160	21.890	21.890	3,971,478
2026-08-11	21.210	21.450	20.960	21.260	21.260	2,651,835
2026-08-10	21.160	21.540	21.000	21.480	21.480	2,716,313
2026-08-07	21.090	21.470	20.900	21.040	21.040	3,692,615
2026-08-06	21.030	21.450	20.950	21.240	21.240	2,962,471
2026-08-05	20.600	21.060	20.420	21.030	21.030	3,381,340
2026-08-04	20.210	20.680	20.110	20.610	20.610	2,802,580
2026-08-03	19.830	20.260	19.800	20.210	20.210	2,394,922
2026-07-31	20.160	20.580	19.880	19.910	19.910	3,622,975
2026-07-30	19.430	20.190	19.430	19.980	19.980	3,985,168
2026-07-29	18.980	19.830	18.920	19.740	19.740	4,310,930
2026-07-28	18.880	19.320	18.710	19.050	19.050	2,940,116
2026-07-27	18.500	19.080	18.400	19.050	19.050	2,695,696

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	1.4000 CNY
2025-07-16	1.0000 CNY
2024-06-28	1.0055 CNY
2023-05-30	1.6800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.