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
2023-11-01	28.250	28.480	28.120	28.360	17.983	794,424
2023-10-31	28.170	28.560	28.130	28.250	17.914	814,800
2023-10-30	28.180	28.360	27.930	28.330	17.964	1,332,913
2023-10-27	27.060	28.200	27.060	28.140	17.844	2,109,150
2023-10-26	27.480	27.490	26.960	27.250	17.280	1,318,157
2023-10-25	27.790	28.160	27.480	27.480	17.426	1,703,228
2023-10-24	26.850	27.840	26.680	27.660	17.540	2,095,101
2023-10-23	28.650	28.650	26.640	26.850	17.026	2,725,923
2023-10-20	28.460	28.840	28.450	28.550	18.104	1,055,730
2023-10-19	28.960	29.050	28.460	28.580	18.123	1,242,248
2023-10-18	29.490	29.490	28.950	28.960	18.364	1,070,160
2023-10-17	29.480	29.660	29.330	29.490	18.700	782,058
2023-10-16	29.690	29.690	29.150	29.430	18.662	1,282,873
2023-10-13	30.000	30.000	29.400	29.690	18.827	1,218,168
2023-10-12	29.880	30.060	29.710	30.000	19.023	970,582
2023-10-11	29.800	30.100	29.700	29.770	18.878	934,911
2023-10-10	30.060	30.170	29.740	29.750	18.865	1,038,240
2023-10-09	30.450	30.450	29.840	30.060	19.061	1,596,056
2023-09-28	30.890	30.950	30.500	30.560	19.379	1,100,204
2023-09-27	30.220	30.900	30.220	30.720	19.480	1,593,211
2023-09-26	30.200	30.500	30.200	30.230	19.169	711,144
2023-09-25	30.320	30.580	30.220	30.380	19.264	970,594
2023-09-22	29.700	30.420	29.600	30.320	19.226	1,242,003
2023-09-21	30.300	30.600	29.800	29.800	18.897	1,365,560
2023-09-20	30.720	30.740	30.420	30.440	19.303	928,928
2023-09-19	30.460	30.730	30.370	30.600	19.404	1,307,684
2023-09-18	30.120	30.610	29.810	30.560	19.379	1,634,753
2023-09-15	30.070	30.350	29.950	30.110	19.093	1,085,516
2023-09-14	30.180	30.390	29.960	30.070	19.068	1,179,963
2023-09-13	30.750	30.840	30.150	30.280	19.201	1,977,343
2023-09-12	30.840	31.560	30.790	30.810	19.537	3,663,882
2023-09-11	30.660	30.940	30.350	30.900	19.594	1,766,191
2023-09-08	30.570	30.970	30.260	30.530	19.359	1,815,268
2023-09-07	30.440	30.790	30.280	30.630	19.423	2,242,759
2023-09-06	30.150	30.540	29.930	30.480	19.328	2,011,465
2023-09-05	30.370	30.390	30.100	30.240	19.176	1,246,134
2023-09-04	30.080	30.580	30.020	30.380	19.264	2,592,548
2023-09-01	30.020	30.220	29.800	30.080	19.074	1,355,648
2023-08-31	30.150	30.300	29.820	29.940	18.985	1,406,115
2023-08-30	30.240	30.730	30.120	30.210	19.157	2,142,172
2023-08-29	29.000	30.490	29.000	30.330	19.233	3,549,400
2023-08-28	30.200	30.370	29.030	29.160	18.491	2,530,743
2023-08-25	29.500	29.780	28.860	28.900	18.326	1,582,072
2023-08-24	29.220	29.810	29.150	29.500	18.706	1,316,700
2023-08-23	29.720	29.800	29.210	29.230	18.535	1,183,109
2023-08-22	29.900	30.100	29.130	29.700	18.833	2,448,552
2023-08-21	29.800	30.370	29.800	29.830	18.916	1,786,559
2023-08-18	29.600	30.090	29.600	29.710	18.840	1,367,219
2023-08-17	29.310	29.740	29.290	29.690	18.827	1,138,282
2023-08-16	29.300	29.710	29.300	29.490	18.700	1,085,834
2023-08-15	29.710	29.730	29.190	29.430	18.662	1,603,694
2023-08-14	30.310	30.310	29.340	29.740	18.859	1,988,919
2023-08-11	30.890	30.930	30.300	30.300	19.214	1,214,500
2023-08-10	30.410	30.890	30.410	30.800	19.531	1,095,269
2023-08-09	30.350	30.550	30.350	30.500	19.341	760,281
2023-08-08	30.490	30.620	30.200	30.550	19.372	1,280,344
2023-08-07	31.310	31.310	30.440	30.470	19.322	2,364,600
2023-08-04	31.420	31.660	31.300	31.300	19.848	1,179,239
2023-08-03	31.360	31.540	31.210	31.390	19.905	1,079,951
2023-08-02	31.500	31.700	31.260	31.390	19.905	1,160,842

← NewerPage 13 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.