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
2023-08-01	87.050	89.880	84.010	88.280	59.105	6,010,198
2023-07-31	83.240	87.440	82.200	86.000	57.579	5,733,161
2023-07-28	94.800	95.790	85.430	85.430	57.197	7,587,098
2023-07-27	95.500	96.200	90.610	92.500	61.931	5,819,149
2023-07-26	95.960	98.660	91.420	96.400	64.542	6,635,611
2023-07-25	98.020	99.830	93.680	95.410	63.879	6,963,808
2023-07-24	93.670	100.96	93.670	96.530	64.629	6,449,231
2023-07-21	104.00	105.77	98.700	98.700	66.082	6,750,049
2023-07-20	115.29	115.29	102.30	103.98	69.617	10,299,617
2023-07-19	105.00	120.50	105.00	116.56	78.040	13,306,998
2023-07-18	109.50	116.44	102.63	105.00	70.300	12,135,619
2023-07-17	115.04	116.78	107.60	109.45	73.279	11,558,169
2023-07-14	120.00	125.99	112.55	114.00	76.326	15,529,198
2023-07-13	93.130	111.00	91.000	111.00	74.317	13,300,614
2023-07-12	85.000	94.900	83.500	92.500	61.931	13,134,877
2023-07-11	66.660	79.080	66.660	79.080	52.946	6,712,232
2023-07-10	69.510	69.510	64.710	65.900	44.122	3,886,839
2023-07-07	67.790	71.500	65.660	70.010	46.739	5,721,040
2023-07-06	65.300	68.580	64.600	66.720	44.543	4,092,972
2023-07-05	63.900	69.990	63.490	64.400	42.994	5,007,221
2023-07-04	60.000	63.800	59.200	62.670	41.839	2,416,921
2023-07-03	61.130	61.610	59.930	60.150	40.157	1,613,794
2023-06-30	58.800	61.570	57.900	61.130	40.811	2,498,124
2023-06-29	58.000	60.450	58.000	58.890	39.316	1,910,246
2023-06-28	57.380	59.260	55.000	58.460	39.029	2,442,679
2023-06-27	57.000	59.330	56.520	58.020	38.735	1,700,188
2023-06-26	58.220	60.600	56.000	57.550	38.421	2,861,143
2023-06-21	63.000	63.870	58.840	59.640	39.816	4,803,211
2023-06-20	69.000	69.000	64.020	64.050	42.760	4,453,944
2023-06-19	63.510	67.690	62.570	67.590	45.124	5,019,862
2023-06-16	62.950	64.600	59.710	64.380	42.981	4,788,514
2023-06-15	65.650	66.000	62.300	62.700	41.859	2,449,913
2023-06-14	67.200	67.600	64.600	64.960	43.368	2,964,596
2023-06-13	67.540	68.690	64.800	68.000	45.397	2,736,978
2023-06-12	67.410	69.270	65.810	67.960	45.371	3,540,229
2023-06-09	65.000	66.740	63.090	65.500	43.729	2,727,381
2023-06-08	63.000	66.410	61.580	65.820	43.942	3,976,644
2023-06-07	67.000	69.470	64.000	65.320	43.608	4,652,147
2023-06-06	61.600	68.000	60.500	65.020	43.408	4,795,694
2023-06-05	61.000	68.300	61.000	62.820	41.939	3,743,103
2023-06-02	61.800	62.600	59.590	61.000	40.724	2,227,200
2023-06-01	62.120	64.000	60.380	60.680	40.511	2,641,734
2023-05-31	62.240	62.980	60.250	61.110	40.798	2,294,677
2023-05-30	61.430	62.250	58.820	61.900	41.325	3,920,682
2023-05-29	61.000	64.000	60.500	61.750	41.225	2,771,390
2023-05-26	58.830	60.890	58.010	60.020	40.070	3,072,369
2023-05-25	58.930	61.280	56.490	58.680	39.175	2,901,577
2023-05-24	59.030	62.500	58.290	58.720	39.202	4,368,000
2023-05-23	54.870	60.290	54.050	60.240	40.217	4,859,032
2023-05-22	59.000	61.490	55.500	56.130	37.473	3,218,775
2023-05-19	55.550	58.850	55.000	57.330	38.274	4,168,181
2023-05-18	52.980	54.770	52.100	54.200	36.184	2,324,995
2023-05-17	51.020	53.530	51.020	53.000	35.383	1,893,054
2023-05-16	51.650	52.680	49.530	52.000	34.716	2,431,733
2023-05-15	50.000	51.480	49.140	51.250	34.215	1,868,317
2023-05-12	51.350	52.780	49.680	50.000	33.381	1,968,981
2023-05-11	50.780	51.460	50.160	51.300	34.248	1,442,373
2023-05-10	51.800	52.800	50.090	50.530	33.734	2,271,899
2023-05-09	55.060	55.720	51.160	52.000	34.716	3,022,176
2023-05-08	55.070	56.560	53.500	54.150	36.151	2,087,150

← NewerPage 14 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.