Jiangsu HHCK Advanced Materials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 60.950 | 62.310 | 60.200 | 61.100 | 41.080 | 1,614,783 |
| 2024-07-25 | 61.880 | 62.770 | 60.530 | 60.590 | 40.737 | 2,114,661 |
| 2024-07-24 | 66.060 | 66.690 | 62.100 | 62.270 | 41.866 | 2,757,567 |
| 2024-07-23 | 69.330 | 69.500 | 66.000 | 66.060 | 44.414 | 3,075,061 |
| 2024-07-22 | 69.600 | 70.880 | 69.020 | 69.860 | 46.969 | 2,640,268 |
| 2024-07-19 | 67.850 | 70.990 | 67.470 | 69.590 | 46.788 | 3,864,075 |
| 2024-07-18 | 67.500 | 69.500 | 66.000 | 68.200 | 45.853 | 3,126,075 |
| 2024-07-17 | 70.480 | 71.240 | 68.600 | 68.950 | 46.357 | 2,713,799 |
| 2024-07-16 | 70.100 | 71.500 | 67.500 | 71.250 | 47.904 | 3,925,791 |
| 2024-07-15 | 69.300 | 70.800 | 69.070 | 70.300 | 47.265 | 2,871,161 |
| 2024-07-12 | 68.990 | 69.990 | 68.300 | 69.200 | 46.525 | 2,439,701 |
| 2024-07-11 | 69.010 | 70.300 | 68.330 | 69.860 | 46.969 | 3,240,007 |
| 2024-07-10 | 68.000 | 69.000 | 67.520 | 67.800 | 45.584 | 2,183,956 |
| 2024-07-09 | 65.110 | 68.500 | 64.550 | 68.230 | 45.873 | 3,095,335 |
| 2024-07-08 | 67.300 | 68.660 | 65.680 | 65.680 | 44.159 | 2,112,091 |
| 2024-07-05 | 66.690 | 66.690 | 66.690 | 66.690 | 44.838 | 0 |
| 2024-07-04 | 69.590 | 69.600 | 66.010 | 66.690 | 44.838 | 2,530,987 |
| 2024-07-03 | 67.090 | 69.990 | 66.660 | 69.000 | 46.391 | 3,380,188 |
| 2024-07-02 | 68.750 | 68.960 | 66.900 | 67.670 | 45.497 | 2,403,900 |
| 2024-07-01 | 68.510 | 69.200 | 66.460 | 68.660 | 46.162 | 2,331,389 |
| 2024-06-28 | 67.150 | 70.300 | 66.960 | 68.520 | 46.068 | 3,157,007 |
| 2024-06-27 | 68.000 | 70.200 | 67.300 | 67.560 | 45.423 | 3,221,849 |
| 2024-06-26 | 66.980 | 68.770 | 65.510 | 68.740 | 46.216 | 3,732,071 |
| 2024-06-25 | 71.500 | 71.500 | 66.010 | 66.180 | 44.495 | 4,748,893 |
| 2024-06-24 | 75.380 | 77.330 | 71.030 | 71.500 | 48.072 | 4,867,453 |
| 2024-06-21 | 76.950 | 77.500 | 75.130 | 76.140 | 51.191 | 4,930,137 |
| 2024-06-20 | 76.990 | 83.000 | 76.500 | 78.780 | 52.966 | 7,927,534 |
| 2024-06-19 | 77.460 | 79.500 | 75.730 | 77.860 | 52.348 | 6,244,259 |
| 2024-06-18 | 77.700 | 80.590 | 76.080 | 77.010 | 51.776 | 6,360,995 |
| 2024-06-17 | 75.000 | 77.900 | 74.580 | 77.190 | 51.897 | 5,189,608 |
| 2024-06-14 | 74.400 | 76.770 | 72.810 | 75.560 | 50.802 | 6,440,437 |
| 2024-06-13 | 74.260 | 78.600 | 73.320 | 75.260 | 50.600 | 9,308,828 |
| 2024-06-12 | 70.600 | 74.600 | 70.210 | 73.760 | 49.591 | 6,920,570 |
| 2024-06-11 | 67.790 | 71.470 | 67.520 | 71.240 | 47.897 | 4,899,236 |
| 2024-06-07 | 69.520 | 71.490 | 66.780 | 67.680 | 45.503 | 3,980,840 |
| 2024-06-06 | 72.950 | 73.660 | 69.700 | 69.770 | 46.909 | 4,708,868 |
| 2024-06-05 | 70.970 | 72.620 | 70.160 | 71.200 | 47.870 | 3,960,867 |
| 2024-06-04 | 72.600 | 72.600 | 69.000 | 71.210 | 47.877 | 4,845,241 |
| 2024-06-03 | 70.050 | 73.660 | 70.050 | 71.970 | 48.388 | 6,397,757 |
| 2024-05-31 | 70.880 | 72.150 | 68.700 | 69.700 | 46.862 | 4,873,693 |
| 2024-05-30 | 68.200 | 72.450 | 67.120 | 71.780 | 48.058 | 6,267,523 |
| 2024-05-29 | 69.600 | 71.680 | 68.320 | 68.720 | 46.010 | 4,395,345 |
| 2024-05-28 | 72.010 | 74.870 | 70.230 | 70.530 | 47.221 | 7,728,372 |
| 2024-05-27 | 66.490 | 72.980 | 64.010 | 71.800 | 48.072 | 6,478,026 |
| 2024-05-24 | 69.790 | 69.880 | 65.660 | 66.490 | 44.517 | 3,734,325 |
| 2024-05-23 | 72.490 | 72.490 | 69.700 | 69.910 | 46.806 | 2,987,385 |
| 2024-05-22 | 71.970 | 72.820 | 70.010 | 71.770 | 48.052 | 3,813,822 |
| 2024-05-21 | 70.490 | 70.980 | 69.010 | 69.820 | 46.746 | 2,261,426 |
| 2024-05-20 | 70.390 | 70.770 | 68.400 | 69.820 | 46.746 | 2,475,409 |
| 2024-05-17 | 68.920 | 70.000 | 67.130 | 69.810 | 46.739 | 2,572,707 |
| 2024-05-16 | 69.100 | 70.500 | 68.410 | 69.400 | 46.465 | 3,204,555 |
| 2024-05-15 | 65.840 | 70.900 | 65.010 | 67.700 | 45.327 | 3,805,491 |
| 2024-05-14 | 66.590 | 67.490 | 65.190 | 65.840 | 44.081 | 2,432,989 |
| 2024-05-13 | 66.850 | 68.560 | 65.590 | 66.000 | 44.189 | 3,769,170 |
| 2024-05-10 | 74.390 | 74.550 | 70.630 | 70.870 | 47.449 | 3,140,821 |
| 2024-05-09 | 73.590 | 76.500 | 72.590 | 74.460 | 49.853 | 3,575,160 |
| 2024-05-08 | 75.000 | 75.400 | 72.200 | 72.690 | 48.668 | 3,655,446 |
| 2024-05-07 | 75.800 | 76.670 | 74.360 | 75.400 | 50.482 | 3,329,622 |
| 2024-05-06 | 75.090 | 77.090 | 74.300 | 75.400 | 50.482 | 3,931,304 |
| 2024-04-30 | 73.470 | 75.120 | 72.020 | 73.450 | 49.176 | 3,663,753 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 0.1480 CNY |
| 2025-07-29 | 0.2002 CNY |
| 2024-10-28 | 0.1000 CNY |
| 2024-05-31 | 0.3000 CNY |
| 2023-07-10 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.