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
2025-10-23	103.50	104.86	99.480	100.54	67.856	4,271,441
2025-10-22	103.80	105.66	101.00	103.91	70.130	3,665,461
2025-10-21	103.02	105.99	102.20	104.76	70.704	5,046,345
2025-10-20	103.28	104.80	100.71	101.44	68.463	4,480,118
2025-10-17	108.31	110.10	101.00	101.35	68.402	7,353,730
2025-10-16	110.00	115.99	107.95	109.56	73.943	6,883,408
2025-10-15	111.00	111.63	106.50	110.48	74.564	7,078,813
2025-10-14	123.07	128.83	111.54	111.63	75.341	9,785,937
2025-10-13	118.21	126.47	117.00	123.88	83.608	9,864,836
2025-10-10	118.08	131.87	116.10	126.00	85.039	12,739,305
2025-10-09	120.00	126.81	115.80	121.48	81.988	11,366,176
2025-09-30	114.26	117.40	111.08	116.40	78.560	8,330,699
2025-09-29	109.70	113.00	107.66	112.50	75.928	6,743,861
2025-09-26	116.59	118.78	108.88	109.70	74.038	8,681,011
2025-09-25	115.98	118.39	114.06	117.26	79.140	7,848,582
2025-09-24	107.00	127.83	106.78	118.82	80.193	13,342,488
2025-09-23	106.60	111.58	103.89	109.43	73.856	9,132,058
2025-09-22	109.00	113.30	106.02	106.66	71.986	11,697,946
2025-09-19	110.00	115.88	103.17	106.00	71.541	14,743,845
2025-09-18	95.160	113.00	95.160	104.00	70.191	14,681,142
2025-09-17	94.910	96.360	92.480	95.110	64.191	4,051,353
2025-09-16	94.660	97.620	94.000	94.650	63.880	4,082,648
2025-09-15	97.010	98.170	92.880	94.620	63.860	4,428,750
2025-09-12	93.300	101.28	91.230	97.000	65.467	8,263,545
2025-09-11	89.710	94.600	88.810	93.980	63.428	4,102,847
2025-09-10	90.300	92.250	89.580	90.150	60.843	2,514,999
2025-09-09	95.600	95.600	90.250	90.620	61.161	3,805,962
2025-09-08	94.440	96.300	92.110	95.580	64.508	3,646,777
2025-09-05	94.000	96.800	92.600	95.860	64.697	4,831,642
2025-09-04	99.800	101.68	91.430	93.500	63.104	6,977,843
2025-09-03	105.55	108.08	95.180	99.470	67.134	8,698,405
2025-09-02	111.00	115.78	105.13	106.00	71.541	7,546,453
2025-09-01	112.00	114.00	107.20	111.00	74.915	6,304,646
2025-08-29	102.00	115.03	98.450	113.01	76.272	12,070,140
2025-08-28	96.990	101.28	95.520	101.15	68.267	8,141,903
2025-08-27	95.050	99.470	94.900	95.510	64.461	6,896,945
2025-08-26	99.880	99.900	94.700	94.780	63.968	6,013,000
2025-08-25	100.92	101.99	97.070	98.560	66.519	6,614,944
2025-08-22	95.910	100.99	95.800	99.670	67.269	7,331,129
2025-08-21	99.600	100.60	95.330	95.910	64.731	6,907,524
2025-08-20	93.000	98.500	91.230	98.000	66.141	9,872,075
2025-08-19	92.000	94.360	91.160	91.920	62.038	5,737,184
2025-08-18	89.800	95.000	89.230	93.170	62.882	9,784,133
2025-08-15	83.760	86.330	82.680	85.910	57.982	5,743,228
2025-08-14	85.850	87.590	83.000	83.100	56.085	6,609,093
2025-08-13	86.670	87.470	85.600	85.800	57.908	5,725,695
2025-08-12	82.000	89.800	79.900	87.710	59.197	9,779,339
2025-08-11	82.060	82.480	81.000	81.710	55.147	4,804,888
2025-08-08	83.480	86.140	82.000	82.410	55.620	7,330,472
2025-08-07	81.000	83.700	79.970	82.410	55.620	5,998,943
2025-08-06	80.070	81.500	79.500	81.120	54.749	3,146,147
2025-08-05	80.600	81.000	79.530	80.190	54.121	2,273,531
2025-08-04	78.530	80.300	77.800	80.150	54.094	2,986,580
2025-08-01	80.880	82.580	78.760	78.820	53.197	4,006,932
2025-07-31	79.700	82.810	79.010	80.000	53.993	4,530,633
2025-07-30	80.500	81.290	78.500	79.700	53.791	2,882,464
2025-07-29	81.270	81.980	80.010	80.940	54.627	2,436,796
2025-07-28	83.040	83.990	80.800	80.910	54.472	3,786,790
2025-07-25	82.650	83.900	81.740	83.800	56.418	2,951,279
2025-07-24	80.530	83.500	80.530	82.990	55.872	3,906,270

← NewerPage 5 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.