Hubei Jianghan New Materials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 23.190 | 23.190 | 22.880 | 22.970 | 15.209 | 639,536 |
| 2024-07-26 | 23.030 | 23.240 | 23.030 | 23.220 | 15.375 | 723,083 |
| 2024-07-25 | 22.740 | 23.300 | 22.710 | 23.100 | 15.295 | 919,375 |
| 2024-07-24 | 22.900 | 23.050 | 22.710 | 22.730 | 15.050 | 947,471 |
| 2024-07-23 | 23.280 | 23.440 | 22.890 | 22.890 | 15.156 | 928,068 |
| 2024-07-22 | 23.510 | 23.590 | 23.270 | 23.370 | 15.474 | 880,605 |
| 2024-07-19 | 23.460 | 23.560 | 23.240 | 23.510 | 15.567 | 1,284,668 |
| 2024-07-18 | 23.000 | 23.480 | 23.000 | 23.470 | 15.540 | 1,095,612 |
| 2024-07-17 | 23.140 | 23.310 | 23.020 | 23.290 | 15.421 | 949,704 |
| 2024-07-16 | 23.440 | 23.440 | 23.120 | 23.190 | 15.355 | 819,988 |
| 2024-07-15 | 23.420 | 23.500 | 23.240 | 23.240 | 15.388 | 1,023,296 |
| 2024-07-12 | 23.350 | 23.530 | 23.230 | 23.450 | 15.527 | 826,352 |
| 2024-07-11 | 23.120 | 23.650 | 23.120 | 23.420 | 15.507 | 2,230,225 |
| 2024-07-10 | 23.030 | 23.100 | 22.810 | 22.950 | 15.196 | 806,428 |
| 2024-07-09 | 22.410 | 23.060 | 22.410 | 23.050 | 15.262 | 1,528,539 |
| 2024-07-08 | 22.590 | 22.730 | 22.410 | 22.550 | 14.931 | 858,516 |
| 2024-07-05 | 22.510 | 22.780 | 22.420 | 22.660 | 15.004 | 748,952 |
| 2024-07-04 | 22.910 | 22.910 | 22.390 | 22.510 | 14.905 | 871,246 |
| 2024-07-03 | 22.750 | 22.980 | 22.750 | 22.910 | 15.170 | 647,946 |
| 2024-07-02 | 23.020 | 23.100 | 22.740 | 22.880 | 15.150 | 972,755 |
| 2024-07-01 | 22.330 | 23.170 | 22.330 | 23.020 | 15.242 | 1,946,403 |
| 2024-06-28 | 22.820 | 22.820 | 22.170 | 22.450 | 14.865 | 1,784,213 |
| 2024-06-27 | 24.210 | 24.230 | 23.610 | 23.760 | 15.067 | 1,547,095 |
| 2024-06-26 | 23.300 | 24.230 | 23.200 | 24.230 | 15.365 | 1,154,412 |
| 2024-06-25 | 23.000 | 23.570 | 23.000 | 23.370 | 14.819 | 859,056 |
| 2024-06-24 | 23.650 | 23.660 | 22.900 | 23.000 | 14.585 | 1,156,982 |
| 2024-06-21 | 23.990 | 24.020 | 23.610 | 23.630 | 14.984 | 823,809 |
| 2024-06-20 | 24.200 | 24.380 | 23.810 | 23.880 | 15.143 | 1,008,560 |
| 2024-06-19 | 24.660 | 24.800 | 24.260 | 24.260 | 15.384 | 902,732 |
| 2024-06-18 | 24.290 | 24.700 | 24.270 | 24.680 | 15.650 | 954,233 |
| 2024-06-17 | 24.140 | 24.660 | 24.140 | 24.380 | 15.460 | 1,258,262 |
| 2024-06-14 | 24.150 | 24.400 | 24.000 | 24.280 | 15.396 | 2,254,302 |
| 2024-06-13 | 24.140 | 24.240 | 23.880 | 24.150 | 15.314 | 1,113,532 |
| 2024-06-12 | 24.110 | 24.260 | 23.970 | 24.070 | 15.263 | 777,091 |
| 2024-06-11 | 23.960 | 24.220 | 23.650 | 24.090 | 15.276 | 824,339 |
| 2024-06-07 | 23.780 | 24.090 | 23.670 | 23.950 | 15.187 | 977,137 |
| 2024-06-06 | 24.400 | 24.540 | 23.630 | 23.660 | 15.003 | 1,535,751 |
| 2024-06-05 | 24.650 | 24.800 | 24.360 | 24.380 | 15.460 | 869,352 |
| 2024-06-04 | 24.770 | 24.790 | 24.500 | 24.690 | 15.656 | 887,628 |
| 2024-06-03 | 25.080 | 25.220 | 24.620 | 24.750 | 15.694 | 1,331,596 |
| 2024-05-31 | 25.090 | 25.300 | 25.060 | 25.130 | 15.935 | 678,945 |
| 2024-05-30 | 24.960 | 25.470 | 24.950 | 25.170 | 15.961 | 1,252,672 |
| 2024-05-29 | 24.770 | 25.080 | 24.750 | 24.980 | 15.840 | 816,277 |
| 2024-05-28 | 25.230 | 25.230 | 24.750 | 24.770 | 15.707 | 1,363,180 |
| 2024-05-27 | 25.300 | 25.320 | 24.800 | 25.320 | 16.056 | 1,359,097 |
| 2024-05-24 | 25.100 | 25.300 | 25.040 | 25.230 | 15.999 | 1,007,224 |
| 2024-05-23 | 25.440 | 25.550 | 25.020 | 25.100 | 15.916 | 2,284,828 |
| 2024-05-22 | 25.480 | 25.680 | 25.380 | 25.500 | 16.170 | 969,514 |
| 2024-05-21 | 25.900 | 25.900 | 25.370 | 25.440 | 16.132 | 1,498,515 |
| 2024-05-20 | 25.600 | 26.080 | 25.600 | 25.770 | 16.341 | 2,110,885 |
| 2024-05-17 | 25.180 | 25.600 | 25.180 | 25.580 | 16.221 | 1,275,960 |
| 2024-05-16 | 25.310 | 25.450 | 25.100 | 25.210 | 15.986 | 1,237,992 |
| 2024-05-15 | 25.380 | 25.500 | 25.190 | 25.210 | 15.986 | 1,123,080 |
| 2024-05-14 | 25.420 | 25.700 | 25.380 | 25.400 | 16.107 | 1,288,049 |
| 2024-05-13 | 25.700 | 25.700 | 25.200 | 25.430 | 16.126 | 1,783,012 |
| 2024-05-10 | 26.330 | 26.330 | 25.700 | 25.800 | 16.360 | 1,837,028 |
| 2024-05-09 | 25.660 | 26.270 | 25.660 | 26.080 | 16.538 | 2,006,564 |
| 2024-05-08 | 26.410 | 26.410 | 25.610 | 25.620 | 16.246 | 2,626,184 |
| 2024-05-07 | 26.350 | 26.460 | 25.900 | 26.400 | 16.741 | 2,518,149 |
| 2024-05-06 | 25.850 | 26.380 | 25.740 | 26.370 | 16.722 | 3,242,876 |
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.