Hubei Jianghan New Materials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 25.550 | 25.880 | 25.140 | 25.350 | 16.785 | 2,554,540 |
| 2024-10-29 | 26.470 | 26.590 | 25.550 | 25.770 | 17.063 | 3,632,132 |
| 2024-10-28 | 26.470 | 26.600 | 26.040 | 26.470 | 17.527 | 3,010,952 |
| 2024-10-25 | 25.730 | 26.470 | 25.730 | 26.460 | 17.520 | 3,543,898 |
| 2024-10-24 | 25.680 | 25.870 | 25.550 | 25.720 | 17.030 | 2,018,548 |
| 2024-10-23 | 25.170 | 25.990 | 25.070 | 25.710 | 17.024 | 3,333,696 |
| 2024-10-22 | 25.140 | 25.300 | 24.860 | 25.160 | 16.659 | 2,748,907 |
| 2024-10-21 | 25.470 | 25.650 | 25.110 | 25.150 | 16.653 | 3,373,351 |
| 2024-10-18 | 24.420 | 25.950 | 24.300 | 25.470 | 16.865 | 4,699,062 |
| 2024-10-17 | 24.880 | 25.080 | 24.420 | 24.430 | 16.176 | 2,752,705 |
| 2024-10-16 | 24.510 | 25.250 | 24.510 | 24.880 | 16.474 | 2,083,933 |
| 2024-10-15 | 25.360 | 25.630 | 24.710 | 24.740 | 16.381 | 2,706,593 |
| 2024-10-14 | 24.970 | 25.480 | 24.560 | 25.420 | 16.831 | 3,277,234 |
| 2024-10-11 | 25.800 | 25.880 | 24.760 | 25.110 | 16.626 | 3,315,026 |
| 2024-10-10 | 26.330 | 26.850 | 25.770 | 25.790 | 17.076 | 3,617,649 |
| 2024-10-09 | 27.450 | 27.700 | 26.020 | 26.020 | 17.229 | 5,827,929 |
| 2024-10-08 | 29.880 | 29.900 | 26.800 | 27.920 | 18.487 | 10,756,404 |
| 2024-09-30 | 26.000 | 27.570 | 25.890 | 27.180 | 17.997 | 10,377,243 |
| 2024-09-27 | 24.510 | 25.280 | 24.510 | 25.280 | 16.739 | 3,295,842 |
| 2024-09-26 | 23.950 | 24.490 | 23.900 | 24.490 | 16.216 | 2,384,323 |
| 2024-09-25 | 24.190 | 24.330 | 23.950 | 23.970 | 15.871 | 1,872,416 |
| 2024-09-24 | 23.320 | 24.020 | 23.320 | 24.000 | 15.891 | 1,741,889 |
| 2024-09-23 | 23.530 | 23.670 | 23.280 | 23.280 | 15.415 | 604,580 |
| 2024-09-20 | 23.680 | 23.680 | 23.270 | 23.560 | 15.600 | 1,002,401 |
| 2024-09-19 | 23.430 | 23.880 | 23.130 | 23.710 | 15.699 | 1,094,434 |
| 2024-09-18 | 23.680 | 23.820 | 23.280 | 23.430 | 15.514 | 873,628 |
| 2024-09-13 | 24.010 | 24.070 | 23.660 | 23.720 | 15.706 | 740,580 |
| 2024-09-12 | 24.070 | 24.280 | 23.880 | 23.880 | 15.812 | 864,903 |
| 2024-09-11 | 23.580 | 24.080 | 23.580 | 24.070 | 15.938 | 1,270,620 |
| 2024-09-10 | 23.770 | 23.880 | 23.450 | 23.660 | 15.666 | 1,058,261 |
| 2024-09-09 | 23.800 | 23.880 | 23.630 | 23.780 | 15.746 | 861,680 |
| 2024-09-06 | 24.390 | 24.390 | 23.770 | 23.800 | 15.759 | 1,051,568 |
| 2024-09-05 | 24.180 | 24.530 | 24.120 | 24.170 | 16.004 | 842,118 |
| 2024-09-04 | 24.200 | 24.480 | 24.160 | 24.320 | 16.103 | 1,049,773 |
| 2024-09-03 | 23.850 | 24.510 | 23.850 | 24.330 | 16.110 | 1,522,130 |
| 2024-09-02 | 24.050 | 24.250 | 23.910 | 23.980 | 15.878 | 1,388,128 |
| 2024-08-30 | 24.260 | 24.390 | 24.050 | 24.120 | 15.971 | 1,809,957 |
| 2024-08-29 | 24.030 | 24.350 | 24.020 | 24.250 | 16.057 | 1,335,510 |
| 2024-08-28 | 24.080 | 24.350 | 23.910 | 24.180 | 16.010 | 1,423,406 |
| 2024-08-27 | 23.700 | 24.100 | 23.640 | 24.070 | 15.938 | 1,632,666 |
| 2024-08-26 | 23.590 | 23.920 | 23.590 | 23.820 | 15.772 | 800,990 |
| 2024-08-23 | 23.450 | 23.850 | 23.420 | 23.640 | 15.653 | 956,880 |
| 2024-08-22 | 23.600 | 23.680 | 23.420 | 23.450 | 15.527 | 639,590 |
| 2024-08-21 | 23.310 | 23.690 | 23.260 | 23.590 | 15.620 | 1,143,717 |
| 2024-08-20 | 23.510 | 23.730 | 23.050 | 23.320 | 15.441 | 2,129,372 |
| 2024-08-19 | 23.760 | 24.030 | 23.530 | 23.540 | 15.587 | 973,700 |
| 2024-08-16 | 24.020 | 24.200 | 23.830 | 23.830 | 15.779 | 871,304 |
| 2024-08-15 | 23.840 | 24.350 | 23.790 | 24.010 | 15.898 | 1,593,632 |
| 2024-08-14 | 24.000 | 24.450 | 23.910 | 23.920 | 15.838 | 1,299,712 |
| 2024-08-13 | 23.700 | 24.290 | 23.570 | 24.210 | 16.030 | 2,204,815 |
| 2024-08-12 | 23.500 | 23.740 | 23.420 | 23.660 | 15.666 | 997,332 |
| 2024-08-09 | 23.500 | 23.850 | 23.500 | 23.500 | 15.560 | 1,085,700 |
| 2024-08-08 | 23.350 | 23.580 | 23.150 | 23.550 | 15.593 | 841,568 |
| 2024-08-07 | 23.370 | 23.390 | 23.200 | 23.320 | 15.441 | 596,996 |
| 2024-08-06 | 23.120 | 23.430 | 23.120 | 23.380 | 15.481 | 1,030,346 |
| 2024-08-05 | 23.390 | 23.670 | 22.910 | 22.990 | 15.222 | 1,469,720 |
| 2024-08-02 | 23.450 | 23.670 | 23.340 | 23.390 | 15.487 | 788,404 |
| 2024-08-01 | 23.560 | 23.880 | 23.400 | 23.560 | 15.600 | 943,492 |
| 2024-07-31 | 23.060 | 23.600 | 22.910 | 23.560 | 15.600 | 1,833,995 |
| 2024-07-30 | 22.900 | 23.080 | 22.800 | 22.970 | 15.209 | 388,109 |
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.