Jiangsu HHCK Advanced Materials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 73.200 | 74.470 | 70.030 | 70.030 | 47.147 | 4,953,108 |
| 2024-10-28 | 73.980 | 73.980 | 71.650 | 73.200 | 49.281 | 3,619,196 |
| 2024-10-25 | 72.500 | 74.600 | 70.700 | 73.990 | 49.746 | 5,719,664 |
| 2024-10-24 | 70.800 | 75.000 | 70.410 | 73.490 | 49.410 | 5,533,133 |
| 2024-10-23 | 72.870 | 74.800 | 71.000 | 71.880 | 48.327 | 4,569,320 |
| 2024-10-22 | 74.310 | 76.350 | 72.110 | 73.560 | 49.457 | 5,369,075 |
| 2024-10-21 | 76.000 | 79.990 | 74.490 | 75.080 | 50.479 | 8,787,981 |
| 2024-10-18 | 68.280 | 77.580 | 68.210 | 74.510 | 50.096 | 7,926,687 |
| 2024-10-17 | 68.660 | 71.350 | 68.000 | 68.300 | 45.920 | 5,644,857 |
| 2024-10-16 | 66.000 | 69.880 | 66.000 | 67.350 | 45.282 | 4,314,522 |
| 2024-10-15 | 72.000 | 75.500 | 70.000 | 70.220 | 47.211 | 6,748,652 |
| 2024-10-14 | 71.450 | 72.970 | 66.530 | 71.900 | 48.341 | 7,760,036 |
| 2024-10-11 | 79.550 | 82.530 | 68.100 | 71.090 | 47.796 | 10,082,038 |
| 2024-10-10 | 88.200 | 91.990 | 80.230 | 85.080 | 57.202 | 10,874,982 |
| 2024-10-09 | 76.800 | 95.770 | 72.600 | 83.530 | 56.160 | 12,868,391 |
| 2024-10-08 | 81.200 | 81.200 | 72.700 | 81.200 | 54.593 | 9,201,849 |
| 2024-09-30 | 59.630 | 67.900 | 59.100 | 67.670 | 45.497 | 6,704,724 |
| 2024-09-27 | 54.070 | 57.600 | 53.500 | 56.790 | 38.182 | 2,363,965 |
| 2024-09-26 | 50.780 | 52.650 | 50.550 | 52.570 | 35.345 | 3,402,335 |
| 2024-09-25 | 50.800 | 51.800 | 49.860 | 50.080 | 33.670 | 3,027,636 |
| 2024-09-24 | 47.050 | 49.490 | 46.800 | 49.490 | 33.274 | 2,476,350 |
| 2024-09-23 | 47.300 | 48.140 | 46.680 | 47.200 | 31.734 | 1,218,648 |
| 2024-09-20 | 48.500 | 48.620 | 46.880 | 47.490 | 31.929 | 1,501,717 |
| 2024-09-19 | 48.200 | 48.960 | 47.600 | 48.360 | 32.514 | 1,479,479 |
| 2024-09-18 | 47.700 | 48.520 | 46.880 | 48.170 | 32.386 | 1,665,054 |
| 2024-09-13 | 48.990 | 49.460 | 47.680 | 47.730 | 32.090 | 1,703,558 |
| 2024-09-12 | 50.510 | 50.610 | 49.090 | 49.130 | 33.032 | 2,163,805 |
| 2024-09-11 | 52.500 | 52.500 | 49.500 | 50.030 | 33.637 | 3,915,751 |
| 2024-09-10 | 52.510 | 54.580 | 52.020 | 54.240 | 36.467 | 1,388,667 |
| 2024-09-09 | 53.900 | 54.300 | 52.320 | 52.500 | 35.298 | 1,201,871 |
| 2024-09-06 | 55.980 | 56.050 | 53.600 | 53.900 | 36.239 | 1,191,308 |
| 2024-09-05 | 56.090 | 56.880 | 54.500 | 55.970 | 37.631 | 1,163,388 |
| 2024-09-04 | 54.880 | 56.390 | 54.040 | 55.500 | 37.314 | 1,090,351 |
| 2024-09-03 | 56.130 | 56.190 | 55.000 | 55.400 | 37.247 | 1,123,940 |
| 2024-09-02 | 57.000 | 57.960 | 55.030 | 55.130 | 37.066 | 1,568,765 |
| 2024-08-30 | 55.200 | 58.440 | 54.800 | 57.500 | 38.659 | 2,318,325 |
| 2024-08-29 | 53.340 | 55.300 | 53.240 | 54.650 | 36.743 | 1,314,463 |
| 2024-08-28 | 54.000 | 54.530 | 53.400 | 53.790 | 36.165 | 825,912 |
| 2024-08-27 | 54.800 | 55.690 | 53.600 | 53.800 | 36.172 | 1,155,891 |
| 2024-08-26 | 55.500 | 56.100 | 54.810 | 55.380 | 37.234 | 1,039,552 |
| 2024-08-23 | 54.560 | 55.710 | 53.350 | 55.340 | 37.207 | 1,665,063 |
| 2024-08-22 | 56.000 | 56.730 | 54.800 | 55.250 | 37.146 | 1,637,590 |
| 2024-08-21 | 57.300 | 58.190 | 54.890 | 55.810 | 37.523 | 1,925,900 |
| 2024-08-20 | 58.270 | 59.000 | 56.770 | 57.870 | 38.908 | 1,299,269 |
| 2024-08-19 | 59.180 | 59.710 | 58.000 | 58.360 | 39.237 | 1,134,932 |
| 2024-08-16 | 58.880 | 59.950 | 58.880 | 59.190 | 39.795 | 1,218,407 |
| 2024-08-15 | 58.190 | 59.650 | 58.110 | 58.860 | 39.574 | 1,069,727 |
| 2024-08-14 | 59.500 | 59.880 | 58.700 | 58.780 | 39.520 | 1,080,260 |
| 2024-08-13 | 57.890 | 59.180 | 57.890 | 58.890 | 39.594 | 837,515 |
| 2024-08-12 | 58.210 | 59.770 | 57.810 | 58.270 | 39.177 | 1,037,074 |
| 2024-08-09 | 59.000 | 59.990 | 58.670 | 58.810 | 39.540 | 1,854,777 |
| 2024-08-08 | 58.380 | 59.420 | 56.720 | 57.690 | 38.787 | 1,727,281 |
| 2024-08-07 | 58.610 | 60.390 | 58.310 | 58.380 | 39.251 | 1,364,414 |
| 2024-08-06 | 60.190 | 60.200 | 57.850 | 58.980 | 39.654 | 1,473,516 |
| 2024-08-05 | 61.500 | 62.420 | 57.880 | 57.900 | 38.928 | 2,565,500 |
| 2024-08-02 | 64.490 | 65.000 | 62.300 | 62.780 | 42.209 | 2,310,835 |
| 2024-08-01 | 65.160 | 66.860 | 64.340 | 65.590 | 44.098 | 3,189,752 |
| 2024-07-31 | 61.960 | 64.420 | 61.140 | 64.060 | 43.070 | 2,246,953 |
| 2024-07-30 | 60.260 | 62.620 | 59.360 | 61.990 | 41.678 | 1,734,379 |
| 2024-07-29 | 61.090 | 61.610 | 60.670 | 60.670 | 40.790 | 1,094,661 |
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.