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
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
2026-09-21	113.43	114.00	108.50	110.30	110.30	9,352,495
2026-09-18	109.49	113.99	107.00	112.30	112.30	9,261,983
2026-09-17	108.67	109.79	105.30	105.70	105.70	5,522,770
2026-09-16	106.00	110.28	105.03	109.23	109.23	7,512,380
2026-09-15	99.720	107.60	99.700	105.71	105.71	8,542,070
2026-09-14	97.830	100.72	96.080	100.10	100.10	4,866,012
2026-09-11	101.01	102.08	95.340	100.08	100.08	7,091,159
2026-09-10	99.170	104.44	98.560	103.70	103.70	5,849,337
2026-09-09	102.00	104.36	99.800	100.26	100.26	3,912,374
2026-09-08	101.06	104.38	98.970	100.88	100.88	5,224,838
2026-09-07	96.370	101.85	95.480	101.04	101.04	6,116,062
2026-09-04	99.710	101.84	93.000	94.480	94.480	5,476,539
2026-09-03	99.770	100.20	96.800	98.380	98.380	4,348,867
2026-09-02	98.380	99.600	96.510	97.800	97.800	4,689,467
2026-09-01	105.80	106.39	99.880	100.40	100.40	5,766,135
2026-08-31	100.00	104.55	98.920	104.32	104.32	6,097,239
2026-08-28	104.59	107.00	102.02	102.40	102.40	5,225,239
2026-08-27	98.840	106.35	98.050	105.56	105.56	6,885,871
2026-08-26	99.960	99.990	96.010	98.290	98.290	3,961,891
2026-08-25	96.600	99.260	93.900	98.200	98.200	4,287,955
2026-08-24	100.62	101.08	96.400	99.540	99.540	4,816,495
2026-08-21	100.62	102.89	98.070	100.50	100.50	4,279,455
2026-08-20	102.94	103.20	98.960	100.63	100.63	6,031,954
2026-08-19	107.00	110.00	99.290	100.15	100.15	9,220,463
2026-08-18	111.77	113.89	108.38	111.22	111.22	7,664,034
2026-08-17	105.42	111.80	104.72	111.72	111.72	7,604,292
2026-08-14	103.28	106.43	102.16	105.42	105.42	6,635,289
2026-08-13	107.20	108.80	101.35	101.85	101.85	8,242,461
2026-08-12	103.10	105.77	102.16	104.68	104.68	7,006,732
2026-08-11	102.92	104.66	100.25	101.50	101.50	6,509,809
2026-08-10	105.01	106.00	101.18	103.64	103.64	9,636,718
2026-08-07	98.900	104.41	96.660	103.60	103.60	10,648,997
2026-08-06	93.940	100.52	92.500	98.900	98.900	10,185,386
2026-08-05	88.490	96.900	88.000	95.850	95.850	10,787,526
2026-08-04	83.000	89.750	81.580	88.280	88.280	8,383,278
2026-08-03	87.300	89.760	80.580	81.660	81.660	9,667,719
2026-07-31	92.500	96.660	89.000	89.100	89.100	10,926,931
2026-07-30	93.800	95.020	83.400	84.380	84.380	11,327,766
2026-07-29	98.410	99.480	88.520	94.620	94.620	10,446,959
2026-07-28	105.95	107.80	98.100	99.000	99.000	8,299,984
2026-07-27	102.85	110.00	98.000	108.23	108.23	9,367,186
2026-07-24	99.640	106.66	99.050	103.50	103.50	9,322,104
2026-07-23	106.05	107.79	100.06	101.67	101.67	8,127,549
2026-07-22	109.85	113.45	105.05	105.68	105.68	12,982,913

Page 1 of 15 · 858 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.