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
2026-07-23	18.530	19.200	18.370	19.140	19.140	3,971,140
2026-07-22	19.230	19.430	18.490	18.520	18.520	4,595,539
2026-07-21	18.700	19.430	17.780	19.430	19.430	7,090,549
2026-07-20	20.260	20.400	18.350	18.610	18.610	8,569,984
2026-07-17	20.400	21.200	20.100	20.100	20.100	6,867,240
2026-07-16	20.510	21.080	20.250	20.470	20.470	4,615,484
2026-07-15	20.660	21.050	20.500	20.780	20.780	5,021,869
2026-07-14	20.170	20.760	19.910	20.640	20.640	5,297,907
2026-07-13	22.000	22.140	20.050	20.170	20.170	8,168,416
2026-07-10	24.310	25.090	22.130	22.250	22.250	15,018,474
2026-07-09	23.770	24.940	23.370	24.470	24.470	6,763,964
2026-07-08	25.380	25.520	23.750	23.770	23.770	6,732,913
2026-07-07	24.380	25.980	24.010	25.540	25.540	8,928,527
2026-07-06	25.550	26.240	24.360	24.800	24.800	8,389,178
2026-07-03	27.640	27.840	25.440	25.510	25.510	11,828,777
2026-07-02	28.786	29.557	27.286	28.657	27.657	13,158,572
2026-07-01	28.607	30.114	28.493	29.429	28.402	15,191,237
2026-06-30	29.543	29.629	27.993	29.021	28.009	13,486,943
2026-06-29	30.371	31.329	28.814	29.929	28.884	17,716,956
2026-06-26	39.500	42.180	39.080	42.130	29.043	16,103,313
2026-06-25	40.300	41.150	38.900	39.320	27.106	12,380,636
2026-06-24	37.280	41.300	36.680	40.640	28.016	18,066,227
2026-06-23	37.000	38.850	36.500	37.710	25.996	13,494,611
2026-06-22	37.140	37.570	35.830	37.000	25.506	7,333,487
2026-06-18	37.270	37.900	36.750	37.230	25.665	4,813,453
2026-06-17	37.180	37.900	36.630	37.300	25.713	6,439,972
2026-06-16	36.610	37.390	36.020	37.250	25.679	6,065,246
2026-06-15	34.600	36.740	34.270	36.480	25.148	6,368,751
2026-06-12	34.280	35.360	33.770	34.580	23.838	5,358,952
2026-06-11	35.000	35.440	34.390	34.600	23.852	3,605,532
2026-06-10	32.400	35.430	32.250	34.960	24.100	8,798,944
2026-06-09	31.750	32.830	31.600	32.560	22.446	4,522,308
2026-06-08	32.860	33.030	31.280	31.460	21.687	5,533,864
2026-06-05	33.770	34.720	32.880	33.830	23.321	4,163,555
2026-06-04	34.050	34.290	33.560	33.760	23.273	3,242,799
2026-06-03	33.600	34.880	33.320	34.160	23.549	3,264,083
2026-06-02	34.540	34.920	33.360	33.800	23.300	3,667,119
2026-06-01	35.300	35.550	34.560	34.630	23.873	3,135,356
2026-05-29	36.360	36.610	35.010	35.300	24.334	4,865,145
2026-05-28	35.790	36.680	35.600	36.260	24.996	3,527,132
2026-05-27	37.000	37.700	35.710	35.990	24.810	5,979,549
2026-05-26	37.950	38.000	36.500	37.360	25.755	6,791,825
2026-05-25	38.790	39.250	37.730	38.210	26.341	6,618,080
2026-05-22	37.870	39.080	37.530	38.980	26.871	6,911,044
2026-05-21	38.810	39.660	37.280	37.480	25.837	8,908,484
2026-05-20	36.880	39.480	36.360	39.050	26.920	10,376,977
2026-05-19	36.800	37.250	36.120	36.880	25.424	3,931,340
2026-05-18	36.800	38.130	36.010	37.120	25.589	6,943,927
2026-05-15	37.200	38.860	36.280	36.780	25.355	7,247,244
2026-05-14	37.270	38.050	37.000	37.010	25.513	6,647,340
2026-05-13	37.540	38.060	36.990	37.400	25.782	6,390,526
2026-05-12	36.630	37.810	35.710	37.760	26.030	9,331,392
2026-05-11	35.700	37.300	35.700	36.640	25.258	10,272,865
2026-05-08	36.990	37.200	35.660	35.700	24.610	8,762,152
2026-05-07	34.710	38.180	34.710	37.400	25.782	15,884,222
2026-05-06	33.900	34.890	33.750	34.710	23.928	4,476,119
2026-04-30	34.400	34.580	33.610	33.820	23.314	3,445,724
2026-04-29	34.180	34.690	33.880	34.380	23.700	2,152,357
2026-04-28	34.680	34.690	34.000	34.190	23.569	2,424,004
2026-04-27	33.850	35.260	33.850	34.550	23.817	3,667,748

← NewerPage 2 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.