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
2024-01-25	26.180	26.520	25.880	26.400	16.741	3,450,375
2024-01-24	26.400	26.800	25.830	26.570	16.848	2,884,870
2024-01-23	26.300	26.780	25.240	26.360	16.715	3,408,330
2024-01-22	26.680	27.200	26.030	26.530	16.823	4,455,154
2024-01-19	26.210	27.850	25.880	27.450	17.406	6,383,802
2024-01-18	26.770	26.800	25.240	26.430	16.760	5,126,023
2024-01-17	26.210	27.570	26.210	27.290	17.305	7,837,876
2024-01-16	25.230	27.090	25.130	26.190	16.607	3,811,799
2024-01-15	25.620	25.620	25.620	25.620	16.246	0
2024-01-12	25.360	26.080	25.220	25.620	16.246	2,110,763
2024-01-11	24.820	25.400	24.700	25.330	16.062	1,428,163
2024-01-10	24.880	25.220	24.540	24.940	15.815	969,816
2024-01-09	24.910	25.220	24.770	24.840	15.751	1,046,348
2024-01-08	25.250	25.300	24.820	24.820	15.739	1,178,206
2024-01-05	25.710	26.060	25.110	25.360	16.081	1,626,464
2024-01-04	25.850	25.970	25.600	25.730	16.316	945,084
2024-01-03	26.010	26.180	25.770	25.910	16.430	979,160
2024-01-02	26.300	26.300	26.000	26.040	16.512	1,155,448
2023-12-29	26.260	26.450	26.110	26.290	16.671	1,781,427
2023-12-28	25.200	26.490	25.190	26.210	16.620	3,651,312
2023-12-27	25.120	25.220	24.750	25.100	15.916	946,128
2023-12-26	25.410	25.670	25.090	25.100	15.916	994,744
2023-12-25	25.570	25.830	25.250	25.500	16.170	1,106,770
2023-12-22	25.530	25.980	25.410	25.610	16.240	1,609,804
2023-12-21	25.330	25.790	25.010	25.620	16.246	1,241,237
2023-12-20	25.520	25.830	25.400	25.460	16.145	929,021
2023-12-19	25.390	25.540	25.300	25.440	16.132	715,328
2023-12-18	25.840	25.840	25.370	25.420	16.119	831,110
2023-12-15	26.000	26.140	25.710	25.710	16.303	1,130,929
2023-12-14	26.280	26.600	25.910	25.910	16.430	1,526,211
2023-12-13	26.450	26.470	26.230	26.240	16.639	908,978
2023-12-12	26.600	26.680	26.230	26.550	16.836	1,144,332
2023-12-11	26.610	26.730	26.210	26.700	16.931	1,719,274
2023-12-08	26.970	27.080	26.630	26.660	16.906	1,298,388
2023-12-07	27.070	27.390	26.670	26.960	17.096	1,205,008
2023-12-06	27.030	27.480	27.020	27.140	17.210	970,460
2023-12-05	27.500	27.540	27.010	27.010	17.127	976,584
2023-12-04	27.570	27.720	27.370	27.390	17.368	826,282
2023-12-01	27.690	27.720	27.370	27.650	17.533	958,437
2023-11-30	28.060	28.110	27.490	27.630	17.521	1,210,232
2023-11-29	28.450	28.450	27.920	28.060	17.793	913,067
2023-11-28	27.720	28.380	27.590	28.350	17.977	1,457,946
2023-11-27	28.240	28.430	27.720	27.840	17.654	1,668,514
2023-11-24	28.720	28.800	28.190	28.240	17.907	1,707,384
2023-11-23	28.060	28.840	28.060	28.750	18.231	1,415,047
2023-11-22	28.390	28.600	28.100	28.160	17.857	1,481,820
2023-11-21	28.950	29.110	28.480	28.600	18.136	2,026,388
2023-11-20	28.610	29.030	28.330	28.940	18.351	2,123,352
2023-11-17	27.850	28.760	27.840	28.600	18.136	1,800,254
2023-11-16	28.450	28.570	28.000	28.000	17.755	1,613,143
2023-11-15	28.500	28.730	28.370	28.530	18.091	1,391,903
2023-11-14	28.440	28.530	28.210	28.280	17.933	885,444
2023-11-13	28.450	28.460	28.190	28.310	17.952	861,511
2023-11-10	28.340	28.420	28.050	28.270	17.926	986,547
2023-11-09	28.490	28.800	28.360	28.510	18.079	1,363,734
2023-11-08	28.600	28.660	28.330	28.480	18.060	1,003,784
2023-11-07	28.900	28.900	28.420	28.580	18.123	1,405,012
2023-11-06	28.610	28.980	28.610	28.930	18.345	1,143,066
2023-11-03	28.070	28.900	28.010	28.610	18.142	1,413,136
2023-11-02	28.360	28.560	28.070	28.070	17.800	828,727

← NewerPage 12 of 16 · 905 trading daysOlder →

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.