Jiangsu HHCK Advanced Materials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 99.450 | 112.21 | 87.000 | 112.00 | 112.00 | 16,227,231 |
| 2026-07-20 | 116.00 | 117.88 | 92.600 | 97.200 | 97.200 | 13,830,865 |
| 2026-07-17 | 123.76 | 125.00 | 111.30 | 111.65 | 111.65 | 11,838,785 |
| 2026-07-16 | 134.73 | 136.54 | 120.00 | 122.42 | 122.42 | 11,386,809 |
| 2026-07-15 | 157.36 | 157.89 | 136.78 | 136.88 | 136.88 | 10,887,852 |
| 2026-07-14 | 152.75 | 156.30 | 140.00 | 153.00 | 153.00 | 12,195,571 |
| 2026-07-13 | 162.77 | 174.88 | 148.10 | 150.60 | 150.60 | 13,306,284 |
| 2026-07-10 | 176.00 | 192.66 | 169.00 | 169.59 | 169.59 | 15,973,398 |
| 2026-07-09 | 161.95 | 179.91 | 158.55 | 179.20 | 179.20 | 14,235,759 |
| 2026-07-08 | 159.80 | 164.56 | 145.45 | 157.00 | 157.00 | 10,359,375 |
| 2026-07-07 | 157.66 | 166.66 | 157.66 | 159.24 | 159.24 | 9,531,869 |
| 2026-07-06 | 166.56 | 168.00 | 151.80 | 162.29 | 162.29 | 12,134,118 |
| 2026-07-03 | 170.01 | 176.93 | 157.00 | 160.46 | 160.46 | 15,089,345 |
| 2026-07-02 | 169.50 | 193.00 | 169.00 | 174.18 | 174.18 | 15,879,928 |
| 2026-07-01 | 184.00 | 199.99 | 176.00 | 179.30 | 179.30 | 15,252,950 |
| 2026-06-30 | 178.00 | 194.99 | 171.68 | 187.00 | 187.00 | 15,148,946 |
| 2026-06-29 | 169.10 | 188.35 | 157.50 | 186.01 | 186.01 | 19,755,731 |
| 2026-06-26 | 145.86 | 170.00 | 143.08 | 163.91 | 163.91 | 18,076,434 |
| 2026-06-25 | 152.00 | 158.28 | 146.05 | 148.50 | 148.50 | 14,181,929 |
| 2026-06-24 | 137.54 | 148.88 | 132.00 | 147.47 | 147.47 | 14,480,961 |
| 2026-06-23 | 148.00 | 148.00 | 135.08 | 138.09 | 138.09 | 16,659,601 |
| 2026-06-22 | 151.38 | 159.58 | 146.01 | 153.52 | 153.52 | 17,421,201 |
| 2026-06-18 | 129.97 | 155.00 | 129.97 | 152.90 | 152.90 | 16,515,375 |
| 2026-06-17 | 122.00 | 134.44 | 121.06 | 133.97 | 133.97 | 12,544,650 |
| 2026-06-16 | 123.00 | 127.17 | 122.00 | 125.74 | 125.74 | 9,938,484 |
| 2026-06-15 | 121.74 | 124.44 | 115.22 | 124.17 | 124.17 | 10,466,317 |
| 2026-06-12 | 133.89 | 135.96 | 117.90 | 119.04 | 119.04 | 15,893,556 |
| 2026-06-11 | 124.43 | 132.97 | 123.38 | 131.20 | 131.20 | 14,511,685 |
| 2026-06-10 | 112.00 | 131.01 | 112.00 | 125.93 | 125.93 | 13,688,715 |
| 2026-06-09 | 111.00 | 116.79 | 109.10 | 114.12 | 114.12 | 7,061,365 |
| 2026-06-08 | 107.49 | 112.53 | 106.21 | 107.82 | 107.82 | 6,475,881 |
| 2026-06-05 | 115.27 | 119.45 | 113.52 | 114.80 | 114.80 | 6,720,958 |
| 2026-06-04 | 112.96 | 122.16 | 111.89 | 118.74 | 118.74 | 8,837,722 |
| 2026-06-03 | 112.97 | 121.36 | 112.97 | 115.44 | 115.44 | 8,754,592 |
| 2026-06-02 | 115.26 | 116.00 | 110.60 | 112.77 | 112.77 | 7,641,679 |
| 2026-06-01 | 120.19 | 124.00 | 113.88 | 114.15 | 114.15 | 8,264,774 |
| 2026-05-29 | 130.56 | 132.13 | 119.39 | 120.19 | 120.19 | 9,525,436 |
| 2026-05-28 | 126.07 | 131.77 | 123.08 | 129.03 | 129.03 | 8,911,274 |
| 2026-05-27 | 141.00 | 141.20 | 125.00 | 126.21 | 126.21 | 11,980,853 |
| 2026-05-26 | 137.00 | 144.87 | 131.23 | 136.80 | 136.80 | 13,078,470 |
| 2026-05-25 | 127.33 | 140.12 | 121.50 | 137.00 | 137.00 | 15,191,468 |
| 2026-05-22 | 135.24 | 136.50 | 127.66 | 134.00 | 134.00 | 11,683,396 |
| 2026-05-21 | 141.47 | 145.60 | 134.00 | 135.17 | 135.17 | 15,013,423 |
| 2026-05-20 | 138.88 | 147.37 | 138.84 | 141.28 | 141.28 | 13,424,240 |
| 2026-05-19 | 136.37 | 142.00 | 131.50 | 142.00 | 142.00 | 13,528,833 |
| 2026-05-18 | 136.17 | 148.00 | 132.83 | 137.32 | 137.32 | 18,812,862 |
| 2026-05-15 | 122.34 | 139.00 | 117.50 | 133.77 | 133.77 | 19,342,230 |
| 2026-05-14 | 120.90 | 125.40 | 115.79 | 115.83 | 115.83 | 15,606,389 |
| 2026-05-13 | 104.98 | 118.30 | 104.10 | 117.54 | 117.54 | 10,676,877 |
| 2026-05-12 | 104.00 | 108.30 | 102.62 | 107.32 | 107.32 | 8,476,818 |
| 2026-05-11 | 104.60 | 108.69 | 99.210 | 106.30 | 106.30 | 10,563,220 |
| 2026-05-08 | 98.230 | 103.33 | 97.310 | 100.50 | 100.50 | 7,714,153 |
| 2026-05-07 | 96.060 | 102.52 | 95.900 | 100.92 | 100.92 | 8,511,442 |
| 2026-05-06 | 93.200 | 99.250 | 93.200 | 95.770 | 95.770 | 9,691,642 |
| 2026-04-30 | 89.990 | 92.500 | 86.680 | 90.530 | 90.530 | 8,711,798 |
| 2026-04-29 | 86.622 | 90.088 | 84.460 | 88.514 | 88.414 | 6,481,143 |
| 2026-04-28 | 87.791 | 90.000 | 85.811 | 86.689 | 86.591 | 6,906,940 |
| 2026-04-27 | 80.412 | 89.865 | 80.412 | 87.432 | 87.334 | 9,747,189 |
| 2026-04-24 | 119.00 | 123.50 | 118.00 | 119.53 | 80.672 | 6,465,766 |
| 2026-04-23 | 129.83 | 129.90 | 121.18 | 121.18 | 81.786 | 5,586,354 |
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.