Hubei Jianghan New Materials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 25.090 | 25.390 | 25.060 | 25.320 | 17.455 | 2,936,119 |
| 2025-10-24 | 25.060 | 25.200 | 24.960 | 25.090 | 17.296 | 1,518,580 |
| 2025-10-23 | 24.970 | 25.100 | 24.810 | 25.060 | 17.275 | 1,125,863 |
| 2025-10-22 | 25.180 | 25.190 | 24.920 | 24.970 | 17.213 | 1,343,216 |
| 2025-10-21 | 25.180 | 25.590 | 25.050 | 25.190 | 17.365 | 2,009,459 |
| 2025-10-20 | 24.780 | 25.450 | 24.630 | 25.190 | 17.365 | 2,581,663 |
| 2025-10-17 | 25.110 | 25.150 | 24.600 | 24.640 | 16.986 | 1,431,808 |
| 2025-10-16 | 25.540 | 25.540 | 25.000 | 25.040 | 17.262 | 1,350,367 |
| 2025-10-15 | 25.180 | 25.580 | 25.090 | 25.300 | 17.441 | 1,987,664 |
| 2025-10-14 | 25.410 | 25.470 | 25.150 | 25.190 | 17.365 | 2,292,024 |
| 2025-10-13 | 24.700 | 25.470 | 24.400 | 25.400 | 17.510 | 3,864,492 |
| 2025-10-10 | 24.980 | 25.160 | 24.870 | 24.980 | 17.220 | 2,185,848 |
| 2025-10-09 | 24.870 | 25.030 | 24.770 | 25.000 | 17.234 | 1,974,392 |
| 2025-09-30 | 24.630 | 24.780 | 24.630 | 24.730 | 17.048 | 1,156,584 |
| 2025-09-29 | 24.300 | 24.760 | 24.120 | 24.760 | 17.069 | 1,969,296 |
| 2025-09-26 | 24.500 | 24.720 | 24.320 | 24.380 | 16.807 | 1,601,208 |
| 2025-09-25 | 24.760 | 24.850 | 24.500 | 24.510 | 16.896 | 1,533,812 |
| 2025-09-24 | 24.360 | 24.830 | 24.240 | 24.790 | 17.089 | 1,699,600 |
| 2025-09-23 | 24.660 | 24.660 | 23.920 | 24.360 | 16.793 | 2,518,992 |
| 2025-09-22 | 25.010 | 25.010 | 24.500 | 24.550 | 16.924 | 1,887,732 |
| 2025-09-19 | 24.800 | 25.010 | 24.730 | 24.820 | 17.110 | 1,713,796 |
| 2025-09-18 | 25.240 | 25.380 | 24.800 | 24.860 | 17.138 | 2,809,268 |
| 2025-09-17 | 25.010 | 25.260 | 24.910 | 25.140 | 17.331 | 2,148,608 |
| 2025-09-16 | 24.960 | 25.080 | 24.800 | 25.010 | 17.241 | 1,858,948 |
| 2025-09-15 | 25.100 | 25.210 | 24.970 | 24.990 | 17.227 | 1,842,876 |
| 2025-09-12 | 25.380 | 25.390 | 25.020 | 25.160 | 17.344 | 2,086,812 |
| 2025-09-11 | 25.110 | 25.310 | 24.880 | 25.310 | 17.448 | 2,538,480 |
| 2025-09-10 | 25.210 | 25.250 | 24.920 | 25.100 | 17.303 | 1,467,782 |
| 2025-09-09 | 25.580 | 25.580 | 25.110 | 25.140 | 17.331 | 3,197,068 |
| 2025-09-08 | 25.360 | 25.730 | 25.250 | 25.670 | 17.696 | 2,667,728 |
| 2025-09-05 | 24.870 | 25.360 | 24.810 | 25.360 | 17.482 | 2,350,348 |
| 2025-09-04 | 25.050 | 25.200 | 24.670 | 24.940 | 17.193 | 2,571,956 |
| 2025-09-03 | 25.130 | 25.230 | 24.800 | 25.080 | 17.289 | 1,869,427 |
| 2025-09-02 | 25.530 | 25.530 | 24.820 | 25.050 | 17.269 | 3,107,328 |
| 2025-09-01 | 25.560 | 25.580 | 25.310 | 25.420 | 17.524 | 2,224,364 |
| 2025-08-29 | 25.390 | 25.600 | 25.360 | 25.570 | 17.627 | 2,525,336 |
| 2025-08-28 | 25.370 | 25.680 | 24.910 | 25.460 | 17.551 | 4,411,288 |
| 2025-08-27 | 26.440 | 26.440 | 25.360 | 25.360 | 17.482 | 7,769,011 |
| 2025-08-26 | 26.440 | 26.610 | 26.300 | 26.440 | 18.227 | 2,509,752 |
| 2025-08-25 | 26.510 | 26.640 | 26.220 | 26.410 | 18.206 | 3,941,376 |
| 2025-08-22 | 26.770 | 26.800 | 26.440 | 26.510 | 18.275 | 4,057,228 |
| 2025-08-21 | 27.030 | 27.190 | 26.620 | 26.750 | 18.440 | 3,230,640 |
| 2025-08-20 | 26.930 | 27.130 | 26.620 | 27.010 | 18.620 | 3,925,516 |
| 2025-08-19 | 26.960 | 27.080 | 26.560 | 26.930 | 18.565 | 6,079,836 |
| 2025-08-18 | 25.510 | 27.500 | 25.510 | 26.970 | 18.592 | 16,909,359 |
| 2025-08-15 | 24.680 | 25.500 | 24.680 | 25.450 | 17.544 | 4,387,930 |
| 2025-08-14 | 25.330 | 25.430 | 24.760 | 24.760 | 17.069 | 3,806,454 |
| 2025-08-13 | 25.190 | 25.500 | 25.070 | 25.360 | 17.482 | 3,594,616 |
| 2025-08-12 | 25.300 | 25.370 | 25.100 | 25.290 | 17.434 | 2,249,006 |
| 2025-08-11 | 25.290 | 25.420 | 25.180 | 25.360 | 17.482 | 2,397,155 |
| 2025-08-08 | 25.200 | 25.250 | 25.010 | 25.170 | 17.351 | 1,923,264 |
| 2025-08-07 | 25.140 | 25.240 | 25.010 | 25.210 | 17.379 | 2,343,672 |
| 2025-08-06 | 25.320 | 25.350 | 25.100 | 25.140 | 17.331 | 3,481,213 |
| 2025-08-05 | 25.500 | 25.560 | 25.150 | 25.310 | 17.448 | 2,871,239 |
| 2025-08-04 | 25.330 | 25.550 | 25.200 | 25.440 | 17.537 | 2,364,236 |
| 2025-08-01 | 25.180 | 25.630 | 25.180 | 25.480 | 17.565 | 3,366,407 |
| 2025-07-31 | 25.900 | 26.020 | 25.180 | 25.240 | 17.400 | 6,988,800 |
| 2025-07-30 | 26.130 | 26.170 | 25.700 | 26.040 | 17.951 | 5,202,813 |
| 2025-07-29 | 25.400 | 26.410 | 25.220 | 26.120 | 18.006 | 9,560,437 |
| 2025-07-28 | 25.750 | 25.750 | 25.130 | 25.400 | 17.510 | 6,903,472 |
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.