Jiangsu HHCK Advanced Materials Co. Ltd. A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	56.320	57.790	53.660	53.730	35.871	3,062,013
2023-05-04	63.220	63.490	56.660	57.090	38.114	4,058,682
2023-04-28	62.000	64.700	61.450	62.880	41.979	2,837,157
2023-04-27	60.000	64.080	59.010	61.360	40.965	3,749,982
2023-04-26	69.120	69.990	58.500	60.000	40.057	6,678,483
2023-04-25	72.000	78.500	71.400	72.720	48.549	6,294,642
2023-04-24	73.000	75.700	70.060	73.590	49.129	5,637,823
2023-04-21	69.100	76.890	69.000	71.600	47.801	9,123,625
2023-04-20	67.050	69.370	63.880	69.350	46.299	7,439,384
2023-04-19	65.000	68.500	65.000	66.100	44.129	5,071,536
2023-04-18	64.960	67.880	63.610	65.880	43.982	4,330,881
2023-04-17	65.650	70.470	65.150	65.530	43.748	8,054,268
2023-04-14	61.900	66.300	59.110	65.750	43.895	7,995,270
2023-04-13	64.800	66.200	61.180	61.300	40.925	6,983,781
2023-04-12	65.800	69.460	64.510	65.070	43.441	6,584,857
2023-04-11	64.000	69.890	63.220	67.660	45.171	9,252,097
2023-04-10	72.300	72.480	64.110	65.930	44.016	11,214,828
2023-04-07	77.770	79.460	71.890	72.710	48.542	13,935,660
2023-04-06	59.990	91.000	57.230	83.000	55.412	18,556,180
2023-04-04	60.020	70.130	56.000	62.650	41.826	18,265,095

← NewerPage 15 of 15 · 860 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.