Jiangsu HHCK Advanced Materials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 72.170 | 74.430 | 71.170 | 73.500 | 49.210 | 5,235,457 |
| 2024-04-26 | 67.910 | 70.400 | 67.330 | 69.170 | 46.311 | 4,421,457 |
| 2024-04-25 | 65.560 | 70.410 | 65.160 | 67.910 | 45.467 | 4,868,224 |
| 2024-04-24 | 63.490 | 66.440 | 62.500 | 65.980 | 44.175 | 2,907,975 |
| 2024-04-23 | 63.220 | 64.000 | 62.430 | 62.970 | 42.160 | 1,758,623 |
| 2024-04-22 | 60.000 | 62.960 | 59.150 | 62.100 | 41.577 | 2,406,022 |
| 2024-04-19 | 65.770 | 65.840 | 61.850 | 62.980 | 42.167 | 3,892,846 |
| 2024-04-18 | 65.000 | 67.980 | 63.500 | 66.100 | 44.256 | 4,126,574 |
| 2024-04-17 | 60.000 | 65.790 | 60.000 | 65.630 | 43.941 | 4,647,096 |
| 2024-04-16 | 63.870 | 63.870 | 58.000 | 58.130 | 38.919 | 2,991,481 |
| 2024-04-15 | 66.420 | 67.790 | 62.480 | 63.870 | 42.762 | 3,261,094 |
| 2024-04-12 | 66.000 | 67.950 | 65.590 | 66.420 | 44.470 | 3,517,183 |
| 2024-04-11 | 64.000 | 66.490 | 64.000 | 64.910 | 43.459 | 3,002,761 |
| 2024-04-10 | 67.010 | 67.510 | 63.570 | 64.000 | 42.849 | 2,849,808 |
| 2024-04-09 | 67.770 | 68.480 | 65.710 | 67.340 | 45.086 | 5,249,420 |
| 2024-04-08 | 69.000 | 69.970 | 67.000 | 67.300 | 45.059 | 4,238,998 |
| 2024-04-03 | 71.580 | 74.890 | 69.260 | 71.360 | 47.777 | 3,899,270 |
| 2024-04-02 | 74.970 | 75.500 | 71.390 | 72.220 | 48.353 | 3,415,481 |
| 2024-04-01 | 74.450 | 75.350 | 73.100 | 74.360 | 49.786 | 4,027,905 |
| 2024-03-29 | 74.200 | 76.810 | 71.710 | 75.070 | 50.261 | 3,382,958 |
| 2024-03-28 | 73.300 | 75.800 | 71.080 | 74.520 | 49.893 | 4,798,006 |
| 2024-03-27 | 81.760 | 81.760 | 72.230 | 73.300 | 49.076 | 4,824,881 |
| 2024-03-26 | 84.970 | 86.430 | 80.550 | 81.180 | 54.352 | 3,375,259 |
| 2024-03-25 | 89.000 | 90.000 | 81.000 | 84.120 | 56.320 | 5,475,628 |
| 2024-03-22 | 93.690 | 98.500 | 91.000 | 91.000 | 60.927 | 5,029,966 |
| 2024-03-21 | 97.000 | 100.22 | 93.310 | 93.820 | 62.815 | 6,441,889 |
| 2024-03-20 | 90.000 | 95.000 | 88.510 | 93.280 | 62.453 | 4,512,805 |
| 2024-03-19 | 92.510 | 94.790 | 91.130 | 91.200 | 61.060 | 3,764,976 |
| 2024-03-18 | 89.390 | 93.950 | 88.500 | 93.740 | 62.761 | 5,582,007 |
| 2024-03-15 | 89.900 | 90.500 | 86.660 | 89.860 | 60.163 | 4,105,706 |
| 2024-03-14 | 90.080 | 93.670 | 88.000 | 90.000 | 60.257 | 4,534,993 |
| 2024-03-13 | 96.660 | 98.980 | 93.400 | 93.520 | 62.614 | 5,116,331 |
| 2024-03-12 | 94.140 | 102.88 | 92.860 | 95.410 | 63.879 | 6,335,459 |
| 2024-03-11 | 91.000 | 96.500 | 89.020 | 96.400 | 64.542 | 6,952,106 |
| 2024-03-08 | 86.520 | 95.770 | 84.500 | 93.880 | 62.855 | 7,773,747 |
| 2024-03-07 | 88.900 | 91.900 | 83.250 | 85.000 | 56.909 | 6,082,958 |
| 2024-03-06 | 87.380 | 92.380 | 84.600 | 89.880 | 60.177 | 6,389,873 |
| 2024-03-05 | 84.900 | 92.000 | 83.880 | 85.600 | 57.311 | 7,813,383 |
| 2024-03-04 | 77.660 | 90.980 | 76.000 | 86.610 | 57.987 | 8,389,021 |
| 2024-03-01 | 74.300 | 77.500 | 73.500 | 75.820 | 50.763 | 4,246,769 |
| 2024-02-29 | 68.500 | 75.640 | 68.500 | 74.270 | 49.725 | 4,201,566 |
| 2024-02-28 | 77.000 | 82.300 | 69.270 | 69.810 | 46.739 | 6,865,324 |
| 2024-02-27 | 70.700 | 77.770 | 69.520 | 76.980 | 51.540 | 5,904,775 |
| 2024-02-26 | 71.790 | 74.000 | 69.380 | 71.540 | 47.898 | 5,309,668 |
| 2024-02-23 | 69.510 | 71.160 | 67.290 | 69.430 | 46.485 | 4,028,093 |
| 2024-02-22 | 65.500 | 69.330 | 65.500 | 68.410 | 45.802 | 4,482,986 |
| 2024-02-21 | 65.310 | 68.000 | 64.780 | 65.400 | 43.787 | 4,672,328 |
| 2024-02-20 | 64.500 | 70.400 | 61.810 | 69.100 | 46.264 | 5,181,223 |
| 2024-02-19 | 60.600 | 66.000 | 58.530 | 64.510 | 43.191 | 4,866,348 |
| 2024-02-08 | 54.660 | 59.000 | 54.120 | 57.810 | 38.705 | 3,799,114 |
| 2024-02-07 | 53.700 | 58.950 | 52.800 | 53.700 | 35.953 | 3,535,580 |
| 2024-02-06 | 48.020 | 54.500 | 47.030 | 53.220 | 35.632 | 3,345,689 |
| 2024-02-05 | 56.500 | 57.000 | 49.500 | 50.240 | 33.637 | 3,178,227 |
| 2024-02-02 | 61.060 | 62.490 | 55.500 | 58.000 | 38.832 | 3,473,468 |
| 2024-02-01 | 58.970 | 63.200 | 58.500 | 61.080 | 40.895 | 3,867,809 |
| 2024-01-31 | 60.900 | 62.820 | 58.800 | 59.100 | 39.569 | 3,402,113 |
| 2024-01-30 | 74.000 | 74.000 | 61.520 | 61.520 | 41.189 | 5,577,243 |
| 2024-01-29 | 80.150 | 80.970 | 76.010 | 76.900 | 51.486 | 3,755,223 |
| 2024-01-26 | 77.000 | 81.920 | 76.000 | 78.370 | 52.471 | 5,827,202 |
| 2024-01-25 | 75.000 | 80.230 | 74.750 | 78.000 | 52.223 | 4,522,467 |
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.