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
2023-11-01	80.200	80.200	76.010	76.700	51.352	2,276,047
2023-10-31	79.200	83.000	76.660	78.250	52.390	4,197,857
2023-10-30	73.800	78.800	73.010	77.060	51.593	3,958,754
2023-10-27	70.400	75.930	69.830	74.350	49.779	4,001,837
2023-10-26	71.500	73.070	69.610	70.800	47.402	2,553,238
2023-10-25	74.190	75.500	71.000	73.200	49.009	3,190,209
2023-10-24	68.220	74.280	66.110	73.920	49.491	4,583,366
2023-10-23	71.800	72.000	65.000	66.690	44.650	4,206,789
2023-10-20	82.870	85.500	72.460	72.480	48.527	5,925,126
2023-10-19	80.880	87.070	79.580	83.210	55.711	6,229,275
2023-10-18	83.220	85.700	79.200	79.570	53.274	3,902,191
2023-10-17	84.250	84.880	80.700	83.130	55.657	3,606,847
2023-10-16	82.590	86.950	81.510	83.800	56.106	5,495,540
2023-10-13	77.430	90.620	77.000	82.580	55.289	6,690,440
2023-10-12	78.190	78.190	74.800	77.400	51.821	3,372,326
2023-10-11	76.510	78.790	75.630	78.400	52.491	3,860,168
2023-10-10	74.800	77.300	73.960	76.400	51.152	4,052,691
2023-10-09	74.140	76.160	70.360	74.710	50.020	2,998,166
2023-09-28	75.170	76.900	74.120	75.500	50.549	2,337,908
2023-09-27	75.150	77.380	75.150	75.170	50.328	2,001,050
2023-09-26	75.600	78.490	74.340	76.500	51.219	2,597,992
2023-09-25	75.870	78.500	73.880	76.050	50.917	2,944,079
2023-09-22	74.210	77.300	72.710	76.600	51.286	3,378,859
2023-09-21	76.100	77.640	74.000	74.650	49.980	2,700,149
2023-09-20	78.490	81.130	77.330	77.680	52.009	2,395,048
2023-09-19	84.400	84.970	76.680	78.500	52.558	5,325,412
2023-09-18	85.050	87.500	83.670	83.700	56.039	3,834,428
2023-09-15	88.170	91.500	84.370	88.100	58.985	4,720,248
2023-09-14	89.000	90.880	86.930	88.550	59.286	4,602,872
2023-09-13	83.900	92.880	82.380	90.200	60.391	8,914,174
2023-09-12	90.000	92.440	82.020	85.100	56.976	6,254,141
2023-09-11	84.660	87.130	83.880	84.420	56.521	4,964,954
2023-09-08	85.800	89.970	85.010	86.000	57.579	5,860,151
2023-09-07	90.630	93.380	87.370	87.800	58.784	6,972,849
2023-09-06	87.090	96.000	85.000	92.780	62.118	9,314,045
2023-09-05	87.800	92.770	86.520	87.150	58.349	10,076,304
2023-09-04	84.490	86.500	81.280	86.500	57.914	5,319,818
2023-09-01	85.950	91.000	84.010	84.450	56.541	7,088,831
2023-08-31	80.230	87.680	79.290	86.100	57.646	7,935,170
2023-08-30	78.000	89.150	78.000	82.210	55.041	7,704,699
2023-08-29	69.000	76.330	68.840	75.970	50.864	3,134,235
2023-08-28	75.220	76.900	69.020	69.600	46.599	2,795,323
2023-08-25	76.500	76.990	71.300	71.300	47.737	3,042,344
2023-08-24	75.810	80.390	74.330	77.630	51.975	3,730,587
2023-08-23	77.000	77.500	74.000	74.200	49.679	2,572,046
2023-08-22	81.060	81.990	74.890	77.600	51.955	4,274,151
2023-08-21	77.220	81.240	77.000	80.050	53.595	2,623,400
2023-08-18	80.660	82.000	78.510	78.510	52.564	3,130,139
2023-08-17	78.000	79.990	76.600	79.500	53.227	2,364,761
2023-08-16	79.390	81.170	77.600	77.700	52.022	2,497,468
2023-08-15	82.840	85.080	79.070	80.000	53.562	2,935,582
2023-08-14	81.270	83.060	80.700	82.700	55.370	2,003,184
2023-08-11	84.000	84.450	81.270	81.690	54.693	2,505,080
2023-08-10	82.450	84.960	82.160	84.300	56.441	2,415,439
2023-08-09	82.210	85.500	82.210	83.410	55.845	4,082,704
2023-08-08	87.290	91.000	84.000	84.000	56.240	5,668,613
2023-08-07	85.400	88.850	85.400	87.580	58.637	4,881,090
2023-08-04	87.330	87.800	84.200	85.910	57.519	3,879,762
2023-08-03	87.100	88.770	85.510	87.360	58.490	3,886,574
2023-08-02	85.510	90.570	85.000	89.500	59.922	5,219,772

← NewerPage 13 of 15 · 860 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.