Hubei Jianghan New Materials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 24.610 | 26.000 | 24.610 | 25.880 | 17.841 | 14,175,004 |
| 2025-07-24 | 24.410 | 24.720 | 24.410 | 24.590 | 16.951 | 4,964,570 |
| 2025-07-23 | 25.040 | 25.400 | 24.490 | 24.540 | 16.917 | 6,180,708 |
| 2025-07-22 | 24.530 | 25.200 | 24.260 | 25.060 | 17.275 | 9,441,730 |
| 2025-07-21 | 24.050 | 24.750 | 24.050 | 24.480 | 16.876 | 6,326,161 |
| 2025-07-18 | 23.980 | 24.100 | 23.950 | 24.030 | 16.565 | 2,786,942 |
| 2025-07-17 | 24.080 | 24.110 | 23.830 | 23.960 | 16.517 | 3,789,324 |
| 2025-07-16 | 24.000 | 24.160 | 23.660 | 24.020 | 16.558 | 4,277,448 |
| 2025-07-15 | 25.290 | 25.330 | 24.860 | 25.320 | 16.765 | 6,262,775 |
| 2025-07-14 | 25.140 | 25.650 | 25.040 | 25.430 | 16.838 | 6,921,916 |
| 2025-07-11 | 25.310 | 25.390 | 25.030 | 25.140 | 16.646 | 7,221,298 |
| 2025-07-10 | 24.580 | 25.500 | 24.530 | 25.400 | 16.818 | 11,540,984 |
| 2025-07-09 | 24.940 | 24.990 | 24.590 | 24.640 | 16.315 | 4,318,451 |
| 2025-07-08 | 24.790 | 25.200 | 24.590 | 24.960 | 16.527 | 7,220,906 |
| 2025-07-07 | 24.470 | 24.740 | 24.450 | 24.580 | 16.275 | 3,154,172 |
| 2025-07-04 | 24.640 | 24.780 | 24.490 | 24.570 | 16.269 | 4,611,096 |
| 2025-07-03 | 24.800 | 24.800 | 24.500 | 24.680 | 16.342 | 5,668,012 |
| 2025-07-02 | 24.990 | 25.220 | 24.560 | 24.840 | 16.448 | 8,910,832 |
| 2025-07-01 | 24.900 | 25.350 | 24.820 | 25.000 | 16.553 | 9,598,713 |
| 2025-06-30 | 24.980 | 25.500 | 24.600 | 25.060 | 16.593 | 13,590,705 |
| 2025-06-27 | 24.800 | 26.020 | 24.300 | 25.130 | 16.639 | 25,236,096 |
| 2025-06-26 | 24.980 | 26.630 | 24.960 | 25.160 | 16.659 | 33,264,982 |
| 2025-06-25 | 23.470 | 24.560 | 23.460 | 24.210 | 16.030 | 7,826,802 |
| 2025-06-24 | 23.290 | 23.660 | 23.210 | 23.510 | 15.567 | 2,713,452 |
| 2025-06-23 | 23.230 | 23.230 | 23.000 | 23.200 | 15.362 | 1,529,687 |
| 2025-06-20 | 23.230 | 23.580 | 23.160 | 23.240 | 15.388 | 1,606,287 |
| 2025-06-19 | 23.340 | 23.450 | 23.180 | 23.240 | 15.388 | 1,573,642 |
| 2025-06-18 | 23.480 | 23.530 | 23.290 | 23.350 | 15.461 | 1,240,736 |
| 2025-06-17 | 23.210 | 23.470 | 23.210 | 23.470 | 15.540 | 1,327,034 |
| 2025-06-16 | 23.380 | 23.400 | 23.160 | 23.340 | 15.454 | 2,359,184 |
| 2025-06-13 | 23.680 | 23.680 | 23.220 | 23.310 | 15.434 | 5,400,320 |
| 2025-06-12 | 23.720 | 23.820 | 23.520 | 23.670 | 15.673 | 3,276,970 |
| 2025-06-11 | 23.590 | 23.780 | 23.590 | 23.670 | 15.673 | 2,322,208 |
| 2025-06-10 | 23.610 | 23.840 | 23.490 | 23.600 | 15.626 | 3,579,744 |
| 2025-06-09 | 23.630 | 23.670 | 23.480 | 23.550 | 15.593 | 2,247,627 |
| 2025-06-06 | 23.400 | 23.530 | 23.370 | 23.470 | 15.540 | 2,641,606 |
| 2025-06-05 | 23.360 | 23.510 | 23.320 | 23.430 | 15.514 | 1,442,105 |
| 2025-06-04 | 23.260 | 23.400 | 23.200 | 23.360 | 15.467 | 1,185,389 |
| 2025-06-03 | 23.350 | 23.420 | 23.220 | 23.260 | 15.401 | 1,388,296 |
| 2025-05-30 | 23.500 | 23.500 | 23.330 | 23.370 | 15.474 | 1,626,716 |
| 2025-05-29 | 23.280 | 23.510 | 23.280 | 23.510 | 15.567 | 1,793,233 |
| 2025-05-28 | 23.240 | 23.410 | 23.200 | 23.270 | 15.408 | 1,259,909 |
| 2025-05-27 | 23.220 | 23.330 | 23.110 | 23.330 | 15.448 | 1,568,371 |
| 2025-05-26 | 23.170 | 23.290 | 23.050 | 23.200 | 15.362 | 1,446,060 |
| 2025-05-23 | 23.390 | 23.470 | 23.180 | 23.190 | 15.355 | 1,936,060 |
| 2025-05-22 | 23.580 | 23.580 | 23.230 | 23.250 | 15.395 | 2,266,040 |
| 2025-05-21 | 23.600 | 23.640 | 23.480 | 23.540 | 15.587 | 1,989,288 |
| 2025-05-20 | 23.890 | 23.890 | 23.430 | 23.600 | 15.626 | 3,169,401 |
| 2025-05-19 | 23.550 | 24.180 | 23.550 | 23.760 | 15.732 | 6,515,888 |
| 2025-05-16 | 23.090 | 23.550 | 23.080 | 23.330 | 15.448 | 2,111,880 |
| 2025-05-15 | 23.300 | 23.460 | 23.080 | 23.090 | 15.289 | 2,146,964 |
| 2025-05-14 | 23.380 | 23.510 | 23.220 | 23.320 | 15.441 | 2,643,060 |
| 2025-05-13 | 23.600 | 23.660 | 23.420 | 23.470 | 15.540 | 2,109,548 |
| 2025-05-12 | 23.440 | 23.680 | 23.270 | 23.460 | 15.534 | 1,882,545 |
| 2025-05-09 | 23.560 | 23.680 | 23.410 | 23.470 | 15.540 | 1,139,068 |
| 2025-05-08 | 23.580 | 23.700 | 23.430 | 23.610 | 15.633 | 1,336,804 |
| 2025-05-07 | 23.670 | 23.950 | 23.350 | 23.590 | 15.620 | 2,246,729 |
| 2025-05-06 | 23.280 | 23.590 | 23.210 | 23.580 | 15.613 | 2,221,244 |
| 2025-04-30 | 23.370 | 23.460 | 23.130 | 23.130 | 15.315 | 2,372,097 |
| 2025-04-29 | 23.000 | 23.550 | 23.000 | 23.380 | 15.481 | 2,230,782 |
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.