Jiangsu HHCK Advanced Materials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 127.01 | 135.00 | 127.01 | 128.55 | 86.760 | 11,749,190 |
| 2026-01-16 | 116.99 | 127.00 | 116.97 | 125.75 | 84.870 | 11,530,090 |
| 2026-01-15 | 112.44 | 116.00 | 110.77 | 115.69 | 78.081 | 6,026,922 |
| 2026-01-14 | 112.65 | 116.88 | 111.52 | 113.13 | 76.353 | 7,636,743 |
| 2026-01-13 | 114.00 | 115.76 | 109.51 | 110.20 | 74.375 | 7,298,001 |
| 2026-01-12 | 118.03 | 119.96 | 113.01 | 116.06 | 78.330 | 8,826,873 |
| 2026-01-09 | 119.77 | 120.29 | 116.90 | 118.48 | 79.964 | 8,995,907 |
| 2026-01-08 | 120.00 | 129.50 | 118.95 | 122.91 | 82.954 | 10,420,606 |
| 2026-01-07 | 124.01 | 126.75 | 118.50 | 121.55 | 82.036 | 10,419,145 |
| 2026-01-06 | 115.25 | 122.58 | 115.23 | 119.00 | 80.315 | 9,329,430 |
| 2026-01-05 | 115.00 | 117.50 | 113.80 | 116.58 | 78.681 | 7,218,460 |
| 2025-12-31 | 117.43 | 118.39 | 111.80 | 112.08 | 75.644 | 5,740,412 |
| 2025-12-30 | 115.00 | 117.00 | 112.02 | 113.43 | 76.555 | 6,449,514 |
| 2025-12-29 | 114.58 | 118.68 | 114.00 | 115.16 | 77.723 | 7,273,380 |
| 2025-12-26 | 117.40 | 119.78 | 114.00 | 114.80 | 77.480 | 9,228,276 |
| 2025-12-25 | 116.00 | 120.28 | 113.13 | 118.00 | 79.640 | 13,541,274 |
| 2025-12-24 | 104.10 | 120.10 | 102.90 | 117.40 | 79.235 | 15,971,532 |
| 2025-12-23 | 101.70 | 105.20 | 100.66 | 104.00 | 70.191 | 7,130,512 |
| 2025-12-22 | 99.050 | 103.78 | 99.000 | 102.13 | 68.929 | 5,770,144 |
| 2025-12-19 | 107.00 | 107.00 | 99.500 | 100.30 | 67.694 | 8,997,680 |
| 2025-12-18 | 105.73 | 110.40 | 104.15 | 106.85 | 72.114 | 8,779,330 |
| 2025-12-17 | 102.50 | 107.00 | 102.02 | 105.73 | 71.359 | 6,843,471 |
| 2025-12-16 | 103.74 | 106.00 | 100.88 | 102.51 | 69.185 | 5,091,541 |
| 2025-12-15 | 105.00 | 107.80 | 104.14 | 105.78 | 71.392 | 7,215,948 |
| 2025-12-12 | 95.990 | 109.99 | 94.360 | 107.35 | 72.452 | 12,105,794 |
| 2025-12-11 | 102.13 | 102.30 | 95.990 | 96.220 | 64.940 | 4,861,255 |
| 2025-12-10 | 99.400 | 100.33 | 96.390 | 98.270 | 66.324 | 3,624,274 |
| 2025-12-09 | 98.510 | 100.51 | 97.800 | 98.610 | 66.553 | 4,177,150 |
| 2025-12-08 | 96.610 | 100.99 | 96.580 | 99.510 | 67.161 | 6,031,698 |
| 2025-12-05 | 99.500 | 99.970 | 95.800 | 96.610 | 65.203 | 6,467,829 |
| 2025-12-04 | 101.01 | 102.80 | 98.030 | 100.79 | 68.024 | 5,657,365 |
| 2025-12-03 | 100.90 | 106.50 | 100.90 | 102.72 | 69.327 | 8,307,111 |
| 2025-12-02 | 102.80 | 102.80 | 98.300 | 98.700 | 66.614 | 5,427,817 |
| 2025-12-01 | 102.00 | 104.98 | 99.730 | 103.65 | 69.955 | 9,144,712 |
| 2025-11-28 | 95.700 | 97.800 | 93.580 | 96.550 | 65.163 | 3,654,077 |
| 2025-11-27 | 91.500 | 97.990 | 91.100 | 95.010 | 64.123 | 5,496,046 |
| 2025-11-26 | 90.050 | 93.790 | 90.030 | 91.980 | 62.078 | 3,634,325 |
| 2025-11-25 | 90.360 | 93.000 | 89.590 | 91.100 | 61.485 | 3,759,208 |
| 2025-11-24 | 87.310 | 89.230 | 86.400 | 88.480 | 59.716 | 2,582,552 |
| 2025-11-21 | 89.510 | 90.510 | 86.010 | 86.870 | 58.630 | 4,113,575 |
| 2025-11-20 | 96.990 | 97.690 | 90.000 | 91.980 | 62.078 | 3,935,812 |
| 2025-11-19 | 96.270 | 96.950 | 93.890 | 94.800 | 63.982 | 3,447,630 |
| 2025-11-18 | 99.010 | 100.68 | 96.100 | 96.750 | 65.298 | 4,068,601 |
| 2025-11-17 | 97.700 | 103.79 | 97.700 | 98.990 | 66.810 | 5,630,236 |
| 2025-11-14 | 103.00 | 103.58 | 95.990 | 95.990 | 64.785 | 7,680,797 |
| 2025-11-13 | 106.00 | 109.28 | 104.56 | 106.45 | 71.844 | 6,624,410 |
| 2025-11-12 | 103.00 | 111.38 | 101.51 | 107.16 | 72.324 | 6,945,457 |
| 2025-11-11 | 109.26 | 110.26 | 104.18 | 104.99 | 70.859 | 5,072,411 |
| 2025-11-10 | 100.11 | 109.98 | 100.11 | 108.12 | 72.972 | 10,225,695 |
| 2025-11-07 | 98.600 | 101.56 | 97.800 | 99.510 | 67.161 | 3,652,348 |
| 2025-11-06 | 100.04 | 102.64 | 98.880 | 101.24 | 68.328 | 5,234,665 |
| 2025-11-05 | 96.500 | 98.000 | 94.200 | 96.580 | 65.183 | 4,262,622 |
| 2025-11-04 | 104.50 | 104.80 | 98.780 | 100.01 | 67.498 | 3,656,045 |
| 2025-11-03 | 102.90 | 105.18 | 99.700 | 104.20 | 70.326 | 5,109,710 |
| 2025-10-31 | 105.71 | 107.28 | 103.10 | 104.08 | 70.245 | 4,983,111 |
| 2025-10-30 | 109.00 | 110.66 | 105.00 | 105.71 | 71.345 | 7,265,185 |
| 2025-10-29 | 111.14 | 117.11 | 110.88 | 111.54 | 75.280 | 6,401,759 |
| 2025-10-28 | 110.99 | 113.05 | 109.20 | 110.38 | 74.497 | 5,913,619 |
| 2025-10-27 | 113.16 | 115.88 | 109.81 | 113.05 | 76.299 | 7,477,300 |
| 2025-10-24 | 102.50 | 110.20 | 102.50 | 109.73 | 74.058 | 6,974,763 |
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.