Jiangsu HHCK Advanced Materials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 124.75 | 127.40 | 124.00 | 127.40 | 85.984 | 3,890,397 |
| 2026-04-21 | 124.13 | 127.36 | 122.69 | 126.10 | 85.106 | 3,002,610 |
| 2026-04-20 | 124.00 | 129.50 | 123.78 | 125.95 | 85.005 | 4,062,972 |
| 2026-04-17 | 124.37 | 125.85 | 122.02 | 125.65 | 84.803 | 4,642,971 |
| 2026-04-16 | 124.48 | 127.40 | 123.00 | 125.30 | 84.567 | 3,899,780 |
| 2026-04-15 | 125.06 | 127.69 | 122.32 | 124.10 | 83.757 | 5,358,326 |
| 2026-04-14 | 121.08 | 125.00 | 120.03 | 123.25 | 83.183 | 4,795,032 |
| 2026-04-13 | 119.51 | 122.58 | 118.01 | 119.21 | 80.456 | 3,220,998 |
| 2026-04-10 | 121.19 | 123.49 | 119.64 | 120.00 | 80.990 | 3,931,827 |
| 2026-04-09 | 118.00 | 122.60 | 117.41 | 119.06 | 80.355 | 4,108,429 |
| 2026-04-08 | 110.80 | 120.35 | 108.88 | 120.00 | 80.990 | 6,495,354 |
| 2026-04-07 | 104.88 | 107.56 | 103.00 | 105.81 | 71.412 | 2,565,597 |
| 2026-04-03 | 104.00 | 105.10 | 102.54 | 102.84 | 69.408 | 2,337,818 |
| 2026-04-02 | 108.17 | 109.43 | 102.80 | 103.60 | 69.921 | 2,880,111 |
| 2026-04-01 | 106.98 | 110.20 | 105.09 | 107.98 | 72.877 | 3,609,080 |
| 2026-03-31 | 106.50 | 107.39 | 103.30 | 103.71 | 69.995 | 3,151,122 |
| 2026-03-30 | 106.97 | 110.88 | 105.25 | 108.97 | 73.545 | 3,138,002 |
| 2026-03-27 | 103.48 | 109.88 | 101.11 | 109.00 | 73.566 | 3,761,538 |
| 2026-03-26 | 113.50 | 113.50 | 106.00 | 106.80 | 72.081 | 5,730,514 |
| 2026-03-25 | 113.97 | 119.49 | 113.97 | 115.20 | 77.750 | 4,465,654 |
| 2026-03-24 | 116.70 | 116.79 | 108.00 | 112.89 | 76.191 | 4,776,406 |
| 2026-03-23 | 118.00 | 119.80 | 112.80 | 113.99 | 76.933 | 6,085,660 |
| 2026-03-20 | 133.05 | 135.00 | 122.59 | 123.00 | 83.014 | 8,168,220 |
| 2026-03-19 | 126.75 | 135.81 | 126.20 | 131.50 | 88.751 | 8,992,737 |
| 2026-03-18 | 125.88 | 132.31 | 124.86 | 130.05 | 87.772 | 6,948,166 |
| 2026-03-17 | 130.51 | 130.51 | 123.20 | 123.24 | 83.176 | 5,202,220 |
| 2026-03-16 | 126.35 | 132.50 | 125.03 | 131.80 | 88.954 | 6,245,659 |
| 2026-03-13 | 127.01 | 130.66 | 125.15 | 126.30 | 85.241 | 4,290,167 |
| 2026-03-12 | 132.00 | 132.88 | 127.13 | 130.45 | 88.042 | 5,485,948 |
| 2026-03-11 | 132.98 | 136.98 | 131.02 | 131.37 | 88.663 | 6,579,909 |
| 2026-03-10 | 121.53 | 134.55 | 120.12 | 133.99 | 90.432 | 10,754,483 |
| 2026-03-09 | 117.43 | 118.80 | 112.33 | 117.50 | 79.302 | 5,057,717 |
| 2026-03-06 | 119.40 | 123.86 | 118.41 | 122.57 | 82.724 | 3,473,688 |
| 2026-03-05 | 122.00 | 125.98 | 119.00 | 120.40 | 81.259 | 4,651,366 |
| 2026-03-04 | 117.30 | 123.43 | 117.30 | 118.70 | 80.112 | 4,288,804 |
| 2026-03-03 | 129.00 | 130.09 | 119.50 | 119.55 | 80.686 | 6,538,903 |
| 2026-03-02 | 128.00 | 132.38 | 128.00 | 129.65 | 87.502 | 4,477,652 |
| 2026-02-27 | 131.70 | 134.70 | 128.88 | 133.30 | 89.966 | 4,708,384 |
| 2026-02-26 | 134.61 | 135.77 | 129.63 | 134.42 | 90.722 | 6,173,882 |
| 2026-02-25 | 126.95 | 133.95 | 123.10 | 132.54 | 89.453 | 7,493,999 |
| 2026-02-24 | 126.75 | 129.88 | 123.88 | 127.18 | 85.835 | 5,092,611 |
| 2026-02-13 | 120.62 | 129.77 | 120.36 | 125.10 | 84.432 | 7,164,250 |
| 2026-02-12 | 123.22 | 123.96 | 120.57 | 121.39 | 81.928 | 4,172,886 |
| 2026-02-11 | 122.00 | 123.79 | 120.27 | 121.34 | 81.894 | 2,788,237 |
| 2026-02-10 | 123.14 | 125.00 | 122.60 | 123.30 | 83.217 | 2,996,314 |
| 2026-02-09 | 119.50 | 127.96 | 117.80 | 124.25 | 83.858 | 7,093,850 |
| 2026-02-06 | 116.72 | 119.36 | 116.42 | 116.42 | 78.573 | 3,262,701 |
| 2026-02-05 | 117.70 | 119.66 | 115.13 | 118.25 | 79.808 | 4,692,307 |
| 2026-02-04 | 124.22 | 126.28 | 119.69 | 122.15 | 82.441 | 6,524,839 |
| 2026-02-03 | 128.00 | 131.10 | 125.50 | 126.82 | 85.592 | 5,438,912 |
| 2026-02-02 | 131.00 | 131.81 | 124.63 | 124.77 | 84.209 | 7,171,325 |
| 2026-01-30 | 127.00 | 137.57 | 126.30 | 134.95 | 91.079 | 8,141,860 |
| 2026-01-29 | 135.08 | 137.99 | 127.56 | 127.88 | 86.308 | 6,592,637 |
| 2026-01-28 | 134.79 | 137.80 | 130.50 | 135.68 | 91.572 | 7,114,555 |
| 2026-01-27 | 125.18 | 137.35 | 121.93 | 133.50 | 90.101 | 9,234,369 |
| 2026-01-26 | 132.03 | 132.75 | 125.30 | 126.28 | 85.228 | 6,624,554 |
| 2026-01-23 | 133.00 | 134.00 | 127.81 | 132.21 | 89.230 | 7,936,125 |
| 2026-01-22 | 141.90 | 141.90 | 132.89 | 136.00 | 91.788 | 8,719,422 |
| 2026-01-21 | 133.95 | 142.23 | 132.60 | 137.34 | 92.693 | 11,251,374 |
| 2026-01-20 | 131.77 | 144.44 | 129.01 | 134.00 | 90.438 | 17,483,151 |
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.