Jiangsu HHCK Advanced Materials Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	75.500	76.810	71.000	74.450	49.846	2,945,823
2024-01-23	72.600	76.950	69.990	75.280	50.402	3,599,774
2024-01-22	76.860	79.160	71.450	72.600	48.607	3,717,671
2024-01-19	77.000	80.680	76.310	76.310	51.091	4,337,564
2024-01-18	73.700	76.150	72.500	75.860	50.790	2,276,793
2024-01-17	76.990	78.300	74.010	74.560	49.920	2,092,150
2024-01-16	76.420	78.020	75.510	77.180	51.674	1,782,068
2024-01-15	77.250	77.250	77.250	77.250	51.721	0
2024-01-12	78.220	79.610	77.010	77.250	51.721	1,842,440
2024-01-11	76.200	80.280	75.510	78.980	52.879	2,846,056
2024-01-10	76.150	77.780	74.000	76.280	51.071	2,095,569
2024-01-09	77.000	78.220	75.140	76.100	50.951	2,134,103
2024-01-08	77.400	77.400	75.500	75.800	50.750	1,775,211
2024-01-05	82.690	83.000	76.810	77.870	52.136	3,182,037
2024-01-04	84.600	84.600	81.110	82.160	55.008	2,303,365
2024-01-03	87.610	87.700	83.050	84.350	56.474	2,684,922
2024-01-02	91.330	91.930	87.600	87.600	58.650	2,816,232
2023-12-29	92.900	93.590	90.920	92.780	62.118	3,372,940
2023-12-28	91.100	93.500	90.180	92.710	62.071	3,751,773
2023-12-27	85.880	92.320	85.220	90.080	60.311	3,735,787
2023-12-26	87.360	87.900	83.670	85.130	56.997	2,677,866
2023-12-25	90.550	92.500	85.000	87.170	58.362	2,977,629
2023-12-22	95.450	96.260	91.100	91.510	61.268	3,285,897
2023-12-21	90.130	94.200	89.010	92.660	62.038	2,639,400
2023-12-20	95.000	96.290	91.020	91.030	60.947	2,356,096
2023-12-19	92.960	95.700	92.530	94.810	63.477	2,472,402
2023-12-18	94.000	94.890	92.000	92.500	61.931	2,096,929
2023-12-15	95.000	96.400	92.500	94.920	63.551	2,815,645
2023-12-14	98.300	99.790	94.750	94.790	63.464	3,845,759
2023-12-13	98.770	101.90	97.800	97.930	65.566	3,142,945
2023-12-12	100.48	105.50	99.220	99.890	66.879	5,232,029
2023-12-11	99.210	100.80	97.080	100.45	67.254	4,496,712
2023-12-08	95.800	102.56	95.800	102.11	68.365	7,945,718
2023-12-07	92.940	96.500	92.510	93.680	62.721	4,124,486
2023-12-06	92.800	95.300	91.080	93.350	62.500	4,395,576
2023-12-05	100.00	100.00	94.060	94.300	63.136	4,813,538
2023-12-04	99.590	103.50	97.130	100.00	66.952	7,113,895
2023-12-01	96.820	99.590	95.500	99.590	66.678	5,288,134
2023-11-30	99.510	100.79	94.530	96.900	64.877	5,986,278
2023-11-29	103.30	106.00	99.510	100.80	67.488	5,488,340
2023-11-28	102.17	108.17	102.17	103.30	69.162	6,063,996
2023-11-27	100.50	106.80	98.220	102.33	68.512	6,556,885
2023-11-24	107.42	108.50	100.56	100.83	67.508	6,605,827
2023-11-23	113.37	114.75	104.50	106.63	71.391	7,693,876
2023-11-22	111.95	119.66	109.60	115.00	76.995	10,761,695
2023-11-21	123.40	125.00	111.67	111.88	74.906	11,825,609
2023-11-20	120.00	131.27	118.99	128.00	85.699	13,434,552
2023-11-17	92.070	109.39	91.880	109.39	73.239	7,819,833
2023-11-16	94.000	100.88	90.230	91.160	61.034	7,896,288
2023-11-15	93.430	103.80	92.210	94.580	63.323	8,791,268
2023-11-14	88.060	91.600	86.770	90.310	60.465	6,441,369
2023-11-13	86.760	87.780	84.520	85.610	57.318	4,181,691
2023-11-10	87.000	92.050	83.550	85.800	57.445	6,028,587
2023-11-09	88.090	92.180	85.700	86.110	57.653	5,011,367
2023-11-08	86.540	89.870	84.070	88.360	59.159	6,075,586
2023-11-07	83.000	88.440	82.600	87.000	58.249	5,847,078
2023-11-06	83.450	88.870	83.190	85.300	57.110	6,488,519
2023-11-03	75.000	85.000	73.580	84.350	56.474	6,175,906
2023-11-02	77.100	78.180	73.300	75.000	50.214	2,751,808
2023-11-01	80.200	80.200	76.010	76.700	51.352	2,276,047

← NewerPage 12 of 15 · 859 trading daysOlder →

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.