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
2023-05-08	45.700	47.880	45.470	47.160	20.621	5,638,416
2023-05-05	45.840	46.500	45.470	45.470	19.883	3,297,639
2023-05-04	45.600	47.020	45.480	46.820	20.473	4,712,355
2023-04-28	46.300	46.630	45.710	46.560	20.359	3,962,602
2023-04-27	46.300	46.860	45.700	45.800	20.027	3,922,134
2023-04-26	45.100	47.180	44.690	46.660	20.403	5,186,918
2023-04-25	45.500	46.450	45.060	45.620	19.948	7,182,813
2023-04-24	44.870	45.280	43.700	44.780	19.581	3,414,594
2023-04-21	45.000	45.600	44.510	44.580	19.493	3,367,050
2023-04-20	46.320	46.320	44.490	45.200	19.764	6,149,974
2023-04-19	47.510	47.610	46.100	46.310	20.250	6,795,486
2023-04-18	48.200	48.770	47.770	47.990	20.984	3,348,609
2023-04-17	48.210	48.660	47.770	48.180	21.067	3,411,176
2023-04-14	47.360	48.690	47.240	48.230	21.089	4,654,794
2023-04-13	48.200	48.500	47.120	47.250	20.661	6,122,528
2023-04-12	49.130	49.220	48.200	48.440	21.181	4,341,605
2023-04-11	49.910	50.500	49.070	49.130	21.483	4,010,032
2023-04-10	49.610	50.250	49.010	49.960	21.846	5,214,881
2023-04-07	48.700	50.600	48.600	49.980	21.855	7,144,609
2023-04-06	48.020	49.330	47.750	48.830	21.352	4,889,076
2023-04-04	49.640	49.760	48.110	48.440	21.181	6,404,202
2023-04-03	49.050	49.960	48.430	49.640	21.706	6,603,712
2023-03-31	49.800	50.950	49.420	49.560	21.671	6,090,447
2023-03-30	48.650	50.500	47.440	50.370	22.025	11,288,939
2023-03-29	49.350	49.400	48.540	48.610	21.255	4,255,928
2023-03-28	49.590	49.850	48.880	49.060	21.452	4,893,477
2023-03-27	51.700	51.700	49.510	49.650	21.710	9,111,940
2023-03-24	52.460	52.460	51.410	51.510	22.524	4,496,030
2023-03-23	51.230	51.870	50.960	51.700	22.607	4,706,767
2023-03-22	51.400	51.780	50.910	51.370	22.462	4,548,301
2023-03-21	50.800	51.500	50.360	51.480	22.510	5,472,372
2023-03-20	52.000	52.000	50.600	50.750	22.191	8,895,463
2023-03-17	53.000	53.410	51.800	52.030	22.751	8,918,482
2023-03-16	56.400	56.420	52.510	52.880	23.123	14,548,109
2023-03-15	57.200	57.730	56.610	56.900	24.880	6,664,654
2023-03-14	58.450	59.090	56.880	57.080	24.959	10,720,996
2023-03-13	59.390	60.680	57.860	58.440	25.554	10,377,900
2023-03-10	59.400	61.090	59.210	59.880	26.183	12,543,147
2023-03-09	58.980	61.100	58.840	59.960	26.218	15,694,217
2023-03-08	57.300	59.990	56.790	59.490	26.013	18,298,546
2023-03-07	58.700	58.700	57.500	57.540	25.160	10,430,132
2023-03-06	59.000	59.800	57.410	58.880	25.746	13,272,663
2023-03-03	58.200	58.720	57.810	58.510	25.584	6,648,506
2023-03-02	60.250	60.600	58.120	58.470	25.567	14,007,136
2023-03-01	60.440	61.150	59.640	60.610	26.503	12,655,902
2023-02-28	58.680	59.930	58.200	59.660	26.087	10,052,465
2023-02-27	58.880	60.860	58.790	59.200	25.886	16,461,110
2023-02-24	59.250	59.870	57.910	58.180	25.440	12,171,231
2023-02-23	58.350	60.690	57.890	59.500	26.017	16,769,068
2023-02-22	58.310	58.630	57.180	58.360	25.519	11,135,836
2023-02-21	58.700	59.700	57.860	58.630	25.637	15,803,170
2023-02-20	63.600	63.960	57.100	59.190	25.882	27,418,479
2023-02-17	61.250	64.450	60.710	63.400	27.723	28,399,668
2023-02-16	61.770	63.200	60.690	61.190	26.756	23,071,083
2023-02-15	63.280	64.270	61.770	61.880	27.058	16,835,608
2023-02-14	63.850	65.640	63.200	63.500	27.766	19,010,118
2023-02-13	60.380	64.490	60.200	64.320	28.125	27,998,790
2023-02-10	63.040	64.140	60.700	60.750	26.564	30,465,612
2023-02-09	63.600	67.660	63.000	64.340	28.134	39,198,473
2023-02-08	60.100	67.000	59.550	64.950	28.400	45,376,246

← NewerPage 15 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.