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
2023-08-02	31.500	31.700	31.260	31.390	19.905	1,160,842
2023-08-01	31.880	32.080	31.480	31.540	20.000	1,412,647
2023-07-31	31.530	32.140	31.390	31.880	20.216	1,983,329
2023-07-28	31.300	31.580	31.170	31.530	19.994	1,162,392
2023-07-27	31.850	31.860	31.330	31.360	19.886	1,265,271
2023-07-26	31.860	31.860	31.630	31.810	20.171	1,313,678
2023-07-25	31.360	31.880	31.290	31.690	20.095	1,926,229
2023-07-24	31.530	31.530	31.080	31.110	19.727	988,548
2023-07-21	31.010	31.530	30.960	31.270	19.829	1,211,005
2023-07-20	31.390	31.780	31.130	31.150	19.753	1,446,592
2023-07-19	31.530	31.660	31.250	31.480	19.962	1,121,590
2023-07-18	31.500	31.770	31.500	31.570	20.019	1,022,267
2023-07-17	31.360	31.710	31.270	31.660	20.076	1,643,947
2023-07-14	32.020	32.100	31.400	31.500	19.975	2,408,651
2023-07-13	31.600	32.400	31.530	32.050	20.323	3,247,561
2023-07-12	31.400	32.300	31.350	31.750	20.133	4,368,576
2023-07-11	31.000	31.250	30.910	31.130	19.740	1,097,387
2023-07-10	30.700	31.300	30.680	31.130	19.740	1,645,550
2023-07-07	30.580	30.760	30.430	30.600	19.404	998,013
2023-07-06	31.050	31.060	30.700	30.700	19.467	1,017,352
2023-07-05	31.100	31.200	30.900	30.950	19.626	1,151,474
2023-07-04	31.000	31.250	30.900	31.130	19.740	1,290,945
2023-07-03	30.900	31.310	30.890	31.060	19.696	1,444,135
2023-06-30	30.300	31.140	30.120	30.880	19.581	2,114,788
2023-06-29	30.420	30.570	30.200	30.210	19.157	1,198,372
2023-06-28	30.580	30.680	30.000	30.170	19.131	2,019,455
2023-06-27	30.310	30.870	30.300	30.680	19.455	1,115,825
2023-06-26	30.510	30.750	30.260	30.370	19.258	1,567,169
2023-06-21	31.260	31.450	30.710	30.730	19.486	2,020,732
2023-06-20	31.430	31.650	30.800	31.510	19.981	2,632,410
2023-06-19	31.500	32.180	31.210	31.340	19.873	2,425,701
2023-06-16	31.370	31.500	31.210	31.340	19.873	1,416,973
2023-06-15	31.170	31.440	31.100	31.380	19.899	1,419,782
2023-06-14	31.830	31.830	31.120	31.170	19.765	1,873,310
2023-06-13	32.290	32.290	31.610	31.820	20.178	1,430,322
2023-06-12	31.570	32.420	31.510	32.090	20.349	2,237,986
2023-06-09	31.390	31.780	30.990	31.780	20.152	2,741,555
2023-06-08	31.330	31.940	31.230	31.440	19.937	2,025,480
2023-06-07	31.450	31.690	31.100	31.180	19.772	1,413,140
2023-06-06	32.210	32.230	31.300	31.380	19.899	2,445,471
2023-06-05	32.660	32.780	32.130	32.290	20.476	2,098,119
2023-06-02	31.760	33.540	31.760	32.680	20.723	3,538,165
2023-06-01	31.830	32.180	31.610	31.710	20.108	1,912,614
2023-05-31	32.200	32.390	31.510	31.880	20.216	3,164,842
2023-05-30	33.770	33.770	32.300	32.360	20.520	3,739,605
2023-05-29	48.580	48.780	48.100	48.550	21.229	2,657,495
2023-05-26	48.710	48.720	47.830	48.370	21.151	2,614,367
2023-05-25	48.400	49.130	48.300	48.700	21.295	3,018,472
2023-05-24	47.600	49.280	47.410	48.700	21.295	4,874,933
2023-05-23	47.560	47.880	47.310	47.310	20.687	1,797,935
2023-05-22	47.250	47.590	46.880	47.510	20.775	1,801,453
2023-05-19	46.680	47.140	46.520	47.120	20.604	1,802,713
2023-05-18	47.810	47.810	46.440	46.680	20.412	3,899,349
2023-05-17	47.700	47.880	47.200	47.780	20.893	1,887,329
2023-05-16	48.340	48.350	47.560	47.660	20.840	2,347,582
2023-05-15	47.810	48.400	47.300	48.250	21.098	3,317,225
2023-05-12	47.060	48.380	47.060	47.860	20.928	5,571,362
2023-05-11	46.740	47.210	46.420	46.950	20.530	2,118,644
2023-05-10	46.900	47.150	46.000	46.740	20.438	2,191,507
2023-05-09	47.190	47.570	46.500	46.560	20.359	4,001,420

← NewerPage 14 of 16 · 906 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.