Jiangsu HHCK Advanced Materials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 80.530 | 83.500 | 80.530 | 82.990 | 55.872 | 3,906,270 |
| 2025-07-23 | 81.500 | 82.180 | 80.500 | 80.700 | 54.331 | 2,870,322 |
| 2025-07-22 | 78.960 | 83.400 | 78.040 | 82.010 | 55.213 | 4,958,839 |
| 2025-07-21 | 78.880 | 79.580 | 77.850 | 78.890 | 53.112 | 1,955,923 |
| 2025-07-18 | 78.600 | 80.210 | 78.580 | 79.100 | 53.253 | 2,047,085 |
| 2025-07-17 | 78.290 | 79.220 | 77.010 | 78.570 | 52.897 | 2,666,299 |
| 2025-07-16 | 78.300 | 79.990 | 78.250 | 78.440 | 52.809 | 1,860,061 |
| 2025-07-15 | 80.390 | 81.300 | 78.300 | 78.610 | 52.924 | 2,856,250 |
| 2025-07-14 | 79.800 | 80.880 | 79.210 | 80.090 | 53.920 | 2,077,493 |
| 2025-07-11 | 80.290 | 80.680 | 79.550 | 80.000 | 53.859 | 2,643,981 |
| 2025-07-10 | 79.750 | 80.590 | 79.370 | 80.310 | 54.068 | 1,927,005 |
| 2025-07-09 | 80.930 | 81.080 | 79.450 | 80.260 | 54.034 | 3,694,177 |
| 2025-07-08 | 82.290 | 83.120 | 80.800 | 81.380 | 54.789 | 3,525,895 |
| 2025-07-07 | 81.000 | 82.990 | 80.500 | 81.490 | 54.863 | 2,421,123 |
| 2025-07-04 | 80.110 | 83.650 | 79.510 | 81.400 | 54.802 | 4,672,938 |
| 2025-07-03 | 81.300 | 82.420 | 80.660 | 81.330 | 54.755 | 3,711,023 |
| 2025-07-02 | 85.000 | 85.010 | 81.070 | 81.130 | 54.620 | 5,267,611 |
| 2025-07-01 | 86.700 | 87.240 | 84.810 | 85.020 | 57.239 | 4,496,003 |
| 2025-06-30 | 86.790 | 87.280 | 84.250 | 85.990 | 57.892 | 4,878,364 |
| 2025-06-27 | 82.810 | 86.770 | 82.080 | 85.500 | 57.562 | 6,423,799 |
| 2025-06-26 | 83.780 | 84.500 | 82.300 | 82.430 | 55.495 | 4,516,032 |
| 2025-06-25 | 79.860 | 83.680 | 78.880 | 83.630 | 56.303 | 8,054,413 |
| 2025-06-24 | 79.700 | 81.440 | 78.880 | 79.790 | 53.718 | 5,236,614 |
| 2025-06-23 | 77.520 | 81.580 | 75.510 | 79.510 | 53.530 | 6,721,639 |
| 2025-06-20 | 78.500 | 81.790 | 76.980 | 77.900 | 52.446 | 6,842,843 |
| 2025-06-19 | 73.540 | 78.600 | 73.060 | 77.380 | 52.096 | 7,408,335 |
| 2025-06-18 | 72.650 | 74.600 | 72.600 | 73.430 | 49.436 | 3,130,490 |
| 2025-06-17 | 73.240 | 73.800 | 71.810 | 73.180 | 49.268 | 2,011,644 |
| 2025-06-16 | 71.520 | 74.000 | 71.100 | 72.990 | 49.140 | 2,691,812 |
| 2025-06-13 | 72.990 | 73.980 | 70.780 | 71.750 | 48.305 | 3,098,516 |
| 2025-06-12 | 74.000 | 74.880 | 73.080 | 73.500 | 49.483 | 2,909,148 |
| 2025-06-11 | 75.300 | 76.230 | 73.970 | 74.600 | 50.224 | 4,413,084 |
| 2025-06-10 | 73.800 | 75.620 | 72.500 | 75.230 | 50.648 | 6,212,255 |
| 2025-06-09 | 70.220 | 74.360 | 70.220 | 72.990 | 49.140 | 4,836,823 |
| 2025-06-06 | 70.960 | 71.480 | 70.200 | 70.590 | 47.524 | 2,095,727 |
| 2025-06-05 | 70.100 | 70.950 | 69.450 | 70.800 | 47.666 | 2,706,407 |
| 2025-06-04 | 70.500 | 70.680 | 69.340 | 70.000 | 47.127 | 2,581,361 |
| 2025-06-03 | 68.770 | 70.800 | 68.200 | 69.900 | 47.060 | 1,781,348 |
| 2025-05-30 | 69.500 | 70.260 | 68.180 | 68.800 | 46.319 | 1,446,346 |
| 2025-05-29 | 67.820 | 70.600 | 67.820 | 69.980 | 47.114 | 1,851,928 |
| 2025-05-28 | 68.500 | 68.970 | 67.420 | 68.100 | 45.848 | 864,481 |
| 2025-05-27 | 69.300 | 69.410 | 67.950 | 68.120 | 45.861 | 1,504,849 |
| 2025-05-26 | 69.670 | 70.300 | 68.680 | 69.460 | 46.763 | 1,502,485 |
| 2025-05-23 | 69.100 | 70.400 | 68.680 | 68.920 | 46.400 | 1,439,894 |
| 2025-05-22 | 70.200 | 71.480 | 69.150 | 69.510 | 46.797 | 1,691,184 |
| 2025-05-21 | 71.430 | 71.880 | 69.750 | 71.000 | 47.800 | 2,577,023 |
| 2025-05-20 | 72.000 | 72.730 | 71.080 | 71.900 | 48.406 | 2,452,781 |
| 2025-05-19 | 70.870 | 73.120 | 70.510 | 72.500 | 48.810 | 4,758,544 |
| 2025-05-16 | 68.600 | 70.100 | 68.600 | 69.490 | 46.784 | 1,939,763 |
| 2025-05-15 | 69.960 | 71.430 | 68.600 | 69.280 | 46.642 | 2,781,398 |
| 2025-05-14 | 69.300 | 71.750 | 69.010 | 69.960 | 47.100 | 4,131,309 |
| 2025-05-13 | 71.000 | 71.000 | 68.750 | 69.060 | 46.494 | 2,075,954 |
| 2025-05-12 | 71.500 | 71.500 | 69.290 | 70.150 | 47.228 | 2,731,920 |
| 2025-05-09 | 73.840 | 73.840 | 68.600 | 68.800 | 46.319 | 3,828,441 |
| 2025-05-08 | 71.970 | 74.260 | 71.720 | 72.410 | 48.750 | 2,173,713 |
| 2025-05-07 | 73.720 | 73.760 | 71.090 | 72.160 | 48.581 | 2,894,203 |
| 2025-05-06 | 71.500 | 72.900 | 70.860 | 72.550 | 48.844 | 3,057,708 |
| 2025-04-30 | 69.000 | 71.340 | 68.300 | 70.260 | 47.302 | 2,866,844 |
| 2025-04-29 | 67.110 | 70.990 | 67.110 | 70.000 | 47.127 | 2,734,360 |
| 2025-04-28 | 69.200 | 69.440 | 67.770 | 67.890 | 45.706 | 1,986,937 |
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.