Hubei Jianghan New Materials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 23.710 | 23.990 | 23.450 | 23.500 | 15.560 | 1,489,544 |
| 2025-01-22 | 23.470 | 23.640 | 23.310 | 23.530 | 15.580 | 1,010,324 |
| 2025-01-21 | 23.650 | 23.870 | 23.370 | 23.510 | 15.567 | 927,192 |
| 2025-01-20 | 23.770 | 23.980 | 23.580 | 23.640 | 15.653 | 1,292,715 |
| 2025-01-17 | 23.210 | 23.740 | 23.110 | 23.640 | 15.653 | 1,379,250 |
| 2025-01-16 | 23.390 | 23.740 | 23.200 | 23.240 | 15.388 | 1,343,199 |
| 2025-01-15 | 23.610 | 23.650 | 23.260 | 23.360 | 15.467 | 1,436,036 |
| 2025-01-14 | 23.150 | 23.630 | 23.060 | 23.600 | 15.626 | 1,797,807 |
| 2025-01-13 | 22.900 | 23.170 | 22.430 | 23.150 | 15.328 | 1,370,124 |
| 2025-01-10 | 23.210 | 23.390 | 22.880 | 22.890 | 15.156 | 1,005,155 |
| 2025-01-09 | 23.310 | 23.440 | 23.210 | 23.210 | 15.368 | 1,108,296 |
| 2025-01-08 | 23.730 | 23.770 | 22.920 | 23.390 | 15.487 | 2,553,810 |
| 2025-01-07 | 24.330 | 24.370 | 23.730 | 23.770 | 15.739 | 1,700,994 |
| 2025-01-06 | 24.200 | 24.650 | 24.000 | 24.220 | 16.037 | 1,741,908 |
| 2025-01-03 | 24.030 | 24.430 | 23.920 | 24.200 | 16.024 | 1,775,284 |
| 2025-01-02 | 24.420 | 24.620 | 23.880 | 24.050 | 15.924 | 2,022,995 |
| 2024-12-31 | 24.880 | 24.980 | 24.400 | 24.400 | 16.156 | 2,020,387 |
| 2024-12-30 | 25.010 | 25.290 | 24.880 | 24.900 | 16.487 | 1,374,839 |
| 2024-12-27 | 25.330 | 25.460 | 25.160 | 25.180 | 16.673 | 1,141,308 |
| 2024-12-26 | 25.220 | 25.420 | 25.120 | 25.260 | 16.726 | 1,343,020 |
| 2024-12-25 | 25.160 | 25.190 | 24.860 | 25.190 | 16.679 | 1,580,656 |
| 2024-12-24 | 24.880 | 25.230 | 24.880 | 25.150 | 16.653 | 1,174,069 |
| 2024-12-23 | 25.300 | 25.390 | 24.870 | 24.890 | 16.481 | 1,919,960 |
| 2024-12-20 | 25.220 | 25.570 | 25.100 | 25.320 | 16.765 | 1,556,759 |
| 2024-12-19 | 25.220 | 25.300 | 24.870 | 25.220 | 16.699 | 1,918,924 |
| 2024-12-18 | 25.320 | 25.510 | 25.200 | 25.220 | 16.699 | 1,629,062 |
| 2024-12-17 | 25.600 | 25.810 | 25.200 | 25.370 | 16.798 | 2,704,944 |
| 2024-12-16 | 25.950 | 26.050 | 25.510 | 25.600 | 16.951 | 2,909,494 |
| 2024-12-13 | 26.530 | 26.530 | 25.910 | 25.940 | 17.176 | 3,151,512 |
| 2024-12-12 | 26.550 | 26.680 | 26.340 | 26.530 | 17.566 | 2,925,238 |
| 2024-12-11 | 26.570 | 26.880 | 26.480 | 26.540 | 17.573 | 2,696,120 |
| 2024-12-10 | 27.090 | 27.380 | 26.560 | 26.590 | 17.606 | 5,407,353 |
| 2024-12-09 | 26.130 | 26.970 | 26.050 | 26.820 | 17.758 | 5,926,838 |
| 2024-12-06 | 26.080 | 26.220 | 25.830 | 26.120 | 17.295 | 2,152,416 |
| 2024-12-05 | 25.820 | 26.250 | 25.820 | 26.070 | 17.262 | 1,675,576 |
| 2024-12-04 | 26.240 | 26.240 | 25.810 | 25.910 | 17.156 | 2,034,082 |
| 2024-12-03 | 26.270 | 26.450 | 26.010 | 26.320 | 17.427 | 2,465,223 |
| 2024-12-02 | 26.240 | 26.350 | 26.010 | 26.260 | 17.388 | 2,463,466 |
| 2024-11-29 | 26.020 | 26.390 | 25.840 | 26.220 | 17.361 | 3,242,596 |
| 2024-11-28 | 26.000 | 26.300 | 25.810 | 25.940 | 17.176 | 1,874,124 |
| 2024-11-27 | 25.350 | 26.000 | 25.060 | 26.000 | 17.216 | 2,263,602 |
| 2024-11-26 | 25.570 | 25.800 | 25.310 | 25.380 | 16.805 | 1,498,572 |
| 2024-11-25 | 25.180 | 25.750 | 25.150 | 25.590 | 16.944 | 2,184,771 |
| 2024-11-22 | 26.150 | 26.300 | 25.100 | 25.180 | 16.673 | 3,342,304 |
| 2024-11-21 | 26.330 | 26.500 | 26.120 | 26.230 | 17.368 | 2,448,626 |
| 2024-11-20 | 26.020 | 26.450 | 26.000 | 26.360 | 17.454 | 3,559,631 |
| 2024-11-19 | 25.560 | 26.180 | 25.550 | 26.130 | 17.302 | 3,027,854 |
| 2024-11-18 | 25.530 | 26.100 | 25.450 | 25.560 | 16.924 | 2,804,646 |
| 2024-11-15 | 25.550 | 26.060 | 25.460 | 25.520 | 16.898 | 2,174,837 |
| 2024-11-14 | 26.100 | 26.270 | 25.550 | 25.630 | 16.971 | 2,133,881 |
| 2024-11-13 | 26.080 | 26.310 | 25.800 | 26.160 | 17.321 | 2,230,208 |
| 2024-11-12 | 26.320 | 26.590 | 26.010 | 26.150 | 17.315 | 3,772,878 |
| 2024-11-11 | 25.860 | 26.330 | 25.720 | 26.320 | 17.427 | 3,437,294 |
| 2024-11-08 | 26.160 | 26.250 | 25.780 | 25.860 | 17.123 | 3,136,051 |
| 2024-11-07 | 25.550 | 26.050 | 25.520 | 25.980 | 17.202 | 2,776,323 |
| 2024-11-06 | 25.780 | 25.980 | 25.500 | 25.680 | 17.004 | 3,124,786 |
| 2024-11-05 | 25.270 | 25.840 | 25.160 | 25.780 | 17.070 | 3,043,906 |
| 2024-11-04 | 24.890 | 25.280 | 24.890 | 25.270 | 16.732 | 1,650,432 |
| 2024-11-01 | 25.240 | 25.380 | 24.890 | 24.890 | 16.481 | 3,072,000 |
| 2024-10-31 | 25.350 | 25.540 | 25.180 | 25.250 | 16.719 | 2,500,981 |
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.