Hubei Jianghan New Materials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 25.630 | 25.870 | 25.410 | 25.690 | 16.290 | 1,792,026 |
| 2024-04-29 | 25.270 | 25.670 | 25.260 | 25.630 | 16.252 | 2,253,140 |
| 2024-04-26 | 25.340 | 25.480 | 25.060 | 25.250 | 16.011 | 2,258,200 |
| 2024-04-25 | 24.840 | 25.780 | 24.840 | 25.480 | 16.157 | 2,596,216 |
| 2024-04-24 | 24.950 | 25.080 | 24.750 | 24.990 | 15.847 | 1,605,359 |
| 2024-04-23 | 25.490 | 25.520 | 24.900 | 25.000 | 15.853 | 1,798,112 |
| 2024-04-22 | 25.240 | 25.820 | 25.100 | 25.490 | 16.164 | 2,586,959 |
| 2024-04-19 | 24.860 | 25.300 | 24.820 | 25.230 | 15.999 | 2,298,179 |
| 2024-04-18 | 25.000 | 25.100 | 24.750 | 24.990 | 15.847 | 1,784,692 |
| 2024-04-17 | 24.550 | 25.070 | 24.510 | 25.050 | 15.885 | 3,686,998 |
| 2024-04-16 | 24.550 | 24.710 | 24.000 | 24.460 | 15.510 | 3,168,575 |
| 2024-04-15 | 24.980 | 25.090 | 24.280 | 24.730 | 15.682 | 2,224,705 |
| 2024-04-12 | 24.670 | 25.110 | 24.580 | 24.800 | 15.726 | 1,845,739 |
| 2024-04-11 | 24.720 | 24.920 | 24.520 | 24.680 | 15.650 | 1,288,960 |
| 2024-04-10 | 25.000 | 25.010 | 24.530 | 24.750 | 15.694 | 1,633,884 |
| 2024-04-09 | 24.390 | 25.200 | 24.390 | 25.090 | 15.910 | 3,510,704 |
| 2024-04-08 | 24.640 | 24.700 | 24.310 | 24.390 | 15.466 | 2,462,657 |
| 2024-04-03 | 24.800 | 25.060 | 24.610 | 24.760 | 15.701 | 2,290,176 |
| 2024-04-02 | 24.400 | 24.850 | 24.320 | 24.840 | 15.751 | 3,729,887 |
| 2024-04-01 | 24.280 | 24.540 | 24.180 | 24.540 | 15.561 | 2,422,571 |
| 2024-03-29 | 24.440 | 24.440 | 24.140 | 24.220 | 15.358 | 938,868 |
| 2024-03-28 | 24.330 | 24.560 | 24.120 | 24.430 | 15.491 | 2,422,067 |
| 2024-03-27 | 24.580 | 24.730 | 24.100 | 24.100 | 15.282 | 2,113,106 |
| 2024-03-26 | 24.150 | 24.680 | 24.100 | 24.530 | 15.555 | 1,756,335 |
| 2024-03-25 | 24.640 | 24.770 | 24.040 | 24.090 | 15.276 | 2,088,492 |
| 2024-03-22 | 24.850 | 24.960 | 24.480 | 24.540 | 15.561 | 2,469,448 |
| 2024-03-21 | 25.270 | 25.300 | 24.680 | 24.850 | 15.758 | 2,338,221 |
| 2024-03-20 | 24.880 | 25.290 | 24.800 | 25.200 | 15.980 | 2,338,708 |
| 2024-03-19 | 24.760 | 25.260 | 24.590 | 25.020 | 15.866 | 3,615,144 |
| 2024-03-18 | 24.200 | 24.820 | 23.980 | 24.800 | 15.726 | 4,908,948 |
| 2024-03-15 | 23.670 | 24.260 | 23.440 | 24.040 | 15.244 | 3,745,168 |
| 2024-03-14 | 23.700 | 23.970 | 23.400 | 23.670 | 15.009 | 1,771,442 |
| 2024-03-13 | 23.780 | 24.020 | 23.550 | 23.790 | 15.086 | 2,289,196 |
| 2024-03-12 | 23.770 | 23.900 | 23.500 | 23.850 | 15.124 | 2,824,567 |
| 2024-03-11 | 23.480 | 23.790 | 23.320 | 23.770 | 15.073 | 2,994,342 |
| 2024-03-08 | 23.260 | 23.610 | 23.200 | 23.480 | 14.889 | 1,792,504 |
| 2024-03-07 | 23.250 | 23.700 | 23.140 | 23.240 | 14.737 | 2,353,064 |
| 2024-03-06 | 23.250 | 23.550 | 23.010 | 23.300 | 14.775 | 2,085,588 |
| 2024-03-05 | 23.230 | 23.240 | 22.910 | 23.140 | 14.673 | 2,168,124 |
| 2024-03-04 | 23.300 | 23.490 | 23.000 | 23.230 | 14.731 | 1,789,039 |
| 2024-03-01 | 23.580 | 23.740 | 23.240 | 23.390 | 14.832 | 1,948,276 |
| 2024-02-29 | 22.410 | 23.460 | 22.400 | 23.440 | 14.864 | 3,237,644 |
| 2024-02-28 | 23.790 | 24.180 | 22.690 | 22.690 | 14.388 | 5,017,152 |
| 2024-02-27 | 23.100 | 23.850 | 23.050 | 23.780 | 15.079 | 3,343,855 |
| 2024-02-26 | 23.090 | 23.470 | 22.920 | 23.210 | 14.718 | 3,243,643 |
| 2024-02-23 | 22.990 | 23.090 | 22.640 | 23.040 | 14.610 | 2,702,124 |
| 2024-02-22 | 22.780 | 23.130 | 22.710 | 22.910 | 14.528 | 2,096,696 |
| 2024-02-21 | 21.980 | 23.380 | 21.980 | 22.900 | 14.521 | 3,840,494 |
| 2024-02-20 | 22.810 | 22.940 | 22.410 | 22.650 | 14.363 | 2,476,926 |
| 2024-02-19 | 23.420 | 23.460 | 22.810 | 23.030 | 14.604 | 3,076,269 |
| 2024-02-08 | 22.700 | 23.460 | 22.700 | 23.310 | 14.781 | 4,465,395 |
| 2024-02-07 | 22.600 | 23.360 | 22.200 | 22.670 | 14.375 | 5,106,292 |
| 2024-02-06 | 21.400 | 23.300 | 21.400 | 22.900 | 14.521 | 5,063,675 |
| 2024-02-05 | 20.510 | 21.400 | 19.710 | 21.210 | 13.450 | 4,686,337 |
| 2024-02-02 | 21.720 | 22.070 | 20.600 | 20.910 | 13.259 | 2,935,353 |
| 2024-02-01 | 21.930 | 22.330 | 21.680 | 21.930 | 13.906 | 2,911,468 |
| 2024-01-31 | 22.710 | 23.200 | 22.050 | 22.150 | 14.046 | 2,203,553 |
| 2024-01-30 | 24.500 | 24.500 | 23.050 | 23.090 | 14.642 | 2,923,347 |
| 2024-01-29 | 25.100 | 25.250 | 24.590 | 24.610 | 15.606 | 2,166,061 |
| 2024-01-26 | 26.340 | 26.340 | 25.110 | 25.110 | 15.923 | 4,122,875 |
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.