Hubei Jianghan New Materials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 23.960 | 24.010 | 23.400 | 23.540 | 15.587 | 2,428,860 |
| 2025-04-25 | 23.900 | 24.150 | 23.810 | 24.020 | 15.904 | 2,087,860 |
| 2025-04-24 | 24.050 | 24.260 | 23.630 | 24.080 | 15.944 | 3,125,584 |
| 2025-04-23 | 24.260 | 24.580 | 24.100 | 24.120 | 15.971 | 2,608,900 |
| 2025-04-22 | 24.030 | 24.330 | 24.020 | 24.250 | 16.057 | 2,310,784 |
| 2025-04-21 | 24.010 | 24.230 | 23.830 | 24.200 | 16.024 | 2,596,216 |
| 2025-04-18 | 24.340 | 24.450 | 23.970 | 24.200 | 16.024 | 3,353,572 |
| 2025-04-17 | 24.190 | 24.870 | 24.040 | 24.570 | 16.269 | 4,796,589 |
| 2025-04-16 | 24.940 | 25.050 | 23.960 | 24.150 | 15.991 | 6,450,666 |
| 2025-04-15 | 25.300 | 25.800 | 24.950 | 25.140 | 16.646 | 7,479,789 |
| 2025-04-14 | 25.500 | 26.440 | 25.380 | 25.430 | 16.838 | 14,431,370 |
| 2025-04-11 | 23.320 | 25.410 | 23.300 | 25.410 | 16.825 | 10,804,407 |
| 2025-04-10 | 23.070 | 23.350 | 22.870 | 23.100 | 15.295 | 2,069,572 |
| 2025-04-09 | 22.940 | 23.050 | 22.310 | 22.800 | 15.097 | 2,225,939 |
| 2025-04-08 | 22.330 | 23.320 | 22.330 | 23.090 | 15.289 | 4,160,688 |
| 2025-04-07 | 23.400 | 24.000 | 22.320 | 22.320 | 14.779 | 4,099,816 |
| 2025-04-03 | 24.800 | 25.020 | 24.570 | 24.800 | 16.421 | 1,537,760 |
| 2025-04-02 | 25.040 | 25.200 | 24.890 | 24.920 | 16.500 | 1,153,516 |
| 2025-04-01 | 24.690 | 25.150 | 24.680 | 25.050 | 16.587 | 1,450,848 |
| 2025-03-31 | 24.750 | 25.040 | 24.640 | 24.820 | 16.434 | 1,706,135 |
| 2025-03-28 | 25.080 | 25.290 | 24.770 | 24.800 | 16.421 | 1,443,750 |
| 2025-03-27 | 25.020 | 25.240 | 24.880 | 25.080 | 16.606 | 1,517,824 |
| 2025-03-26 | 25.000 | 25.490 | 24.910 | 25.070 | 16.600 | 3,574,267 |
| 2025-03-25 | 24.500 | 25.050 | 24.460 | 24.950 | 16.520 | 2,139,592 |
| 2025-03-24 | 24.370 | 24.700 | 24.370 | 24.510 | 16.229 | 1,153,741 |
| 2025-03-21 | 24.800 | 24.880 | 24.390 | 24.500 | 16.222 | 1,329,914 |
| 2025-03-20 | 24.790 | 24.940 | 24.570 | 24.750 | 16.388 | 1,552,290 |
| 2025-03-19 | 24.960 | 24.970 | 24.620 | 24.650 | 16.322 | 1,499,792 |
| 2025-03-18 | 24.830 | 24.970 | 24.750 | 24.890 | 16.481 | 1,403,864 |
| 2025-03-17 | 25.040 | 25.040 | 24.780 | 24.870 | 16.467 | 1,436,927 |
| 2025-03-14 | 24.820 | 25.100 | 24.710 | 24.890 | 16.481 | 2,323,167 |
| 2025-03-13 | 24.800 | 25.570 | 24.740 | 24.960 | 16.527 | 3,375,971 |
| 2025-03-12 | 25.190 | 25.370 | 24.890 | 24.950 | 16.520 | 2,361,444 |
| 2025-03-11 | 24.490 | 25.330 | 24.430 | 25.260 | 16.726 | 3,525,536 |
| 2025-03-10 | 24.380 | 25.000 | 24.380 | 24.650 | 16.322 | 3,284,072 |
| 2025-03-07 | 24.200 | 24.990 | 24.160 | 24.420 | 16.169 | 4,178,902 |
| 2025-03-06 | 24.340 | 24.510 | 24.180 | 24.230 | 16.044 | 2,236,164 |
| 2025-03-05 | 24.280 | 24.580 | 24.010 | 24.340 | 16.116 | 2,940,841 |
| 2025-03-04 | 24.000 | 24.290 | 23.930 | 24.210 | 16.030 | 1,912,442 |
| 2025-03-03 | 24.080 | 24.350 | 23.940 | 24.070 | 15.938 | 2,481,449 |
| 2025-02-28 | 24.050 | 24.200 | 23.730 | 23.980 | 15.878 | 2,763,285 |
| 2025-02-27 | 24.110 | 24.300 | 23.890 | 24.130 | 15.977 | 2,253,718 |
| 2025-02-26 | 23.600 | 24.180 | 23.570 | 24.120 | 15.971 | 3,015,720 |
| 2025-02-25 | 23.730 | 23.840 | 23.580 | 23.600 | 15.626 | 1,431,780 |
| 2025-02-24 | 23.760 | 24.140 | 23.550 | 23.890 | 15.818 | 2,819,712 |
| 2025-02-21 | 24.000 | 24.000 | 23.690 | 23.760 | 15.732 | 2,399,399 |
| 2025-02-20 | 23.500 | 24.200 | 23.380 | 24.010 | 15.898 | 3,576,972 |
| 2025-02-19 | 23.500 | 23.650 | 23.300 | 23.560 | 15.600 | 1,595,046 |
| 2025-02-18 | 23.620 | 23.820 | 23.380 | 23.580 | 15.613 | 1,769,044 |
| 2025-02-17 | 23.820 | 23.920 | 23.560 | 23.610 | 15.633 | 2,201,241 |
| 2025-02-14 | 23.900 | 24.100 | 23.790 | 23.820 | 15.772 | 1,751,012 |
| 2025-02-13 | 24.240 | 24.320 | 23.880 | 23.900 | 15.825 | 1,678,748 |
| 2025-02-12 | 24.060 | 24.400 | 24.040 | 24.200 | 16.024 | 1,546,596 |
| 2025-02-11 | 24.230 | 24.330 | 23.860 | 24.070 | 15.938 | 1,986,178 |
| 2025-02-10 | 24.430 | 24.650 | 24.170 | 24.240 | 16.050 | 2,066,841 |
| 2025-02-07 | 24.200 | 24.680 | 24.080 | 24.460 | 16.196 | 2,378,376 |
| 2025-02-06 | 24.030 | 24.270 | 23.800 | 24.190 | 16.017 | 1,507,380 |
| 2025-02-05 | 24.560 | 24.680 | 23.830 | 24.040 | 15.918 | 2,378,947 |
| 2025-01-27 | 23.860 | 24.620 | 23.640 | 24.430 | 16.176 | 2,927,435 |
| 2025-01-24 | 23.480 | 23.890 | 23.420 | 23.800 | 15.759 | 1,584,324 |
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.