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
2026-04-24	33.300	35.630	33.250	34.410	23.721	6,987,274
2026-04-23	34.500	34.590	33.180	33.300	22.956	4,809,392
2026-04-22	34.800	35.200	33.600	34.460	23.755	5,542,488
2026-04-21	37.100	37.710	34.350	34.650	23.886	14,434,176
2026-04-20	38.000	38.130	37.100	37.960	26.168	3,944,920
2026-04-17	35.940	37.980	35.750	37.720	26.003	5,902,092
2026-04-16	35.660	36.760	35.360	36.180	24.941	4,098,360
2026-04-15	36.200	36.200	35.330	35.670	24.590	3,745,630
2026-04-14	36.000	37.490	35.520	36.160	24.927	6,521,824
2026-04-13	35.590	37.500	35.400	36.220	24.969	9,112,376
2026-04-10	35.220	35.580	34.640	35.010	24.135	4,652,468
2026-04-09	35.180	35.280	34.550	35.190	24.259	5,350,522
2026-04-08	34.410	34.960	33.760	34.950	24.093	8,004,677
2026-04-07	33.090	35.030	33.000	34.870	24.038	7,334,640
2026-04-03	32.700	33.360	32.290	32.910	22.687	3,654,056
2026-04-02	33.110	33.650	32.500	32.690	22.535	2,605,352
2026-04-01	33.520	34.000	33.100	33.280	22.942	3,231,328
2026-03-31	32.610	33.760	32.460	33.080	22.804	4,626,991
2026-03-30	32.330	32.970	31.900	32.760	22.583	3,089,052
2026-03-27	32.510	32.850	32.120	32.670	22.521	2,281,389
2026-03-26	32.400	33.120	31.990	32.730	22.563	5,496,234
2026-03-25	31.270	33.120	31.050	32.340	22.294	4,577,580
2026-03-24	30.490	31.860	30.350	31.020	21.384	5,567,044
2026-03-23	30.880	30.880	29.230	30.180	20.805	5,940,499
2026-03-20	29.650	30.890	29.650	30.120	20.764	3,752,112
2026-03-19	30.330	30.330	29.200	30.040	20.708	4,614,344
2026-03-18	30.660	31.110	29.580	30.350	20.922	5,969,397
2026-03-17	32.120	32.180	30.660	30.660	21.136	3,869,399
2026-03-16	32.600	33.180	30.940	31.900	21.991	7,055,202
2026-03-13	32.900	33.300	32.230	32.330	22.287	7,767,361
2026-03-12	29.880	32.810	29.570	32.810	22.618	10,367,179
2026-03-11	29.980	30.150	29.480	29.830	20.564	4,764,396
2026-03-10	30.480	30.480	29.680	29.910	20.619	3,426,063
2026-03-09	31.000	31.100	29.300	29.700	20.474	6,310,494
2026-03-06	31.750	31.920	31.310	31.580	21.770	3,668,179
2026-03-05	32.090	32.330	31.660	31.740	21.880	2,257,483
2026-03-04	32.000	32.260	31.200	31.730	21.873	3,909,052
2026-03-03	33.810	33.990	32.150	32.270	22.246	5,472,264
2026-03-02	33.700	34.200	33.410	33.760	23.273	3,995,461
2026-02-27	34.380	34.730	33.500	33.830	23.321	4,857,384
2026-02-26	33.250	34.200	33.030	33.940	23.397	3,766,756
2026-02-25	32.650	33.800	32.650	33.250	22.921	4,080,085
2026-02-24	32.600	32.970	32.270	32.700	22.542	2,141,286
2026-02-13	33.080	33.200	32.110	32.150	22.163	3,730,188
2026-02-12	32.840	33.440	32.280	33.230	22.907	3,945,958
2026-02-11	32.220	33.150	32.030	32.790	22.604	3,540,471
2026-02-10	32.510	32.890	31.890	32.220	22.211	5,259,587
2026-02-09	31.150	33.330	31.150	32.750	22.577	7,057,580
2026-02-06	31.100	31.880	30.880	31.150	21.474	2,068,528
2026-02-05	32.000	32.000	31.320	31.320	21.591	2,309,048
2026-02-04	31.800	32.360	31.700	31.830	21.942	2,092,746
2026-02-03	31.170	32.420	30.660	32.370	22.315	4,562,814
2026-02-02	32.570	32.570	30.560	30.610	21.101	4,522,168
2026-01-30	31.380	32.950	31.130	32.570	22.453	6,223,897
2026-01-29	32.120	32.690	31.200	31.450	21.680	3,413,508
2026-01-28	31.900	32.080	31.530	32.040	22.087	3,380,980
2026-01-27	31.100	32.030	30.880	31.780	21.908	5,639,804
2026-01-26	30.030	31.480	29.810	31.280	21.563	6,737,556
2026-01-23	30.650	30.650	29.810	30.000	20.681	4,917,941
2026-01-22	30.710	31.000	30.420	30.510	21.032	2,464,644

← NewerPage 3 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.