Jiangsu HHCK Advanced Materials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 78.670 | 79.060 | 73.930 | 74.480 | 74.480 | 4,544,212 |
| 2026-10-21 | 81.000 | 81.000 | 78.300 | 78.670 | 78.670 | 3,544,482 |
| 2026-10-20 | 76.390 | 81.700 | 75.760 | 78.800 | 78.800 | 4,406,562 |
| 2026-10-19 | 77.000 | 78.030 | 73.880 | 76.420 | 76.420 | 3,881,692 |
| 2026-10-16 | 79.760 | 81.330 | 76.700 | 77.350 | 77.350 | 4,095,981 |
| 2026-10-15 | 79.560 | 79.960 | 76.970 | 77.750 | 77.750 | 4,877,837 |
| 2026-10-14 | 85.480 | 86.540 | 82.210 | 82.260 | 82.260 | 3,183,530 |
| 2026-10-13 | 82.280 | 87.050 | 79.800 | 85.900 | 85.900 | 4,882,047 |
| 2026-10-12 | 88.790 | 89.980 | 85.800 | 86.190 | 86.190 | 3,467,933 |
| 2026-10-09 | 90.000 | 90.910 | 84.000 | 89.100 | 89.100 | 5,834,512 |
| 2026-10-08 | 97.410 | 99.290 | 89.880 | 91.360 | 91.360 | 5,424,005 |
| 2026-09-30 | 102.50 | 102.79 | 96.880 | 97.380 | 97.380 | 4,726,017 |
| 2026-09-29 | 101.00 | 103.28 | 99.850 | 101.45 | 101.45 | 4,148,702 |
| 2026-09-28 | 108.94 | 108.98 | 100.50 | 101.31 | 101.31 | 6,242,323 |
| 2026-09-24 | 114.36 | 115.00 | 108.65 | 108.84 | 108.84 | 8,253,460 |
| 2026-09-23 | 111.00 | 116.88 | 108.47 | 116.00 | 116.00 | 9,617,134 |
| 2026-09-22 | 112.35 | 113.35 | 108.38 | 109.04 | 109.04 | 7,651,021 |
Page 1 of 1 · 17 trading days
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.