Jiangsu HHCK Advanced Materials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 68.400 | 70.850 | 68.050 | 69.170 | 46.568 | 2,354,989 |
| 2025-04-24 | 70.450 | 71.450 | 68.310 | 68.500 | 46.117 | 2,402,609 |
| 2025-04-23 | 71.530 | 72.260 | 69.900 | 70.880 | 47.719 | 2,713,705 |
| 2025-04-22 | 70.650 | 72.880 | 69.750 | 71.130 | 47.888 | 3,074,402 |
| 2025-04-21 | 69.510 | 70.780 | 69.510 | 70.650 | 47.565 | 1,678,546 |
| 2025-04-18 | 70.700 | 70.700 | 69.200 | 69.660 | 46.898 | 1,774,013 |
| 2025-04-17 | 72.000 | 72.300 | 70.360 | 70.750 | 47.632 | 2,178,530 |
| 2025-04-16 | 71.700 | 73.800 | 69.640 | 70.680 | 47.585 | 3,389,533 |
| 2025-04-15 | 72.890 | 74.200 | 71.090 | 71.760 | 48.312 | 2,612,886 |
| 2025-04-14 | 73.990 | 74.370 | 72.840 | 72.900 | 49.079 | 3,229,891 |
| 2025-04-11 | 70.780 | 74.750 | 70.040 | 72.820 | 49.026 | 4,842,986 |
| 2025-04-10 | 71.500 | 73.580 | 70.700 | 70.780 | 47.652 | 4,480,702 |
| 2025-04-09 | 62.000 | 70.870 | 62.000 | 70.310 | 47.336 | 4,969,372 |
| 2025-04-08 | 67.370 | 69.000 | 64.970 | 66.080 | 44.488 | 4,470,092 |
| 2025-04-07 | 75.900 | 77.990 | 64.780 | 66.100 | 44.501 | 5,639,195 |
| 2025-04-03 | 76.860 | 81.000 | 75.680 | 80.390 | 54.122 | 4,537,215 |
| 2025-04-02 | 77.830 | 78.890 | 77.310 | 78.000 | 52.513 | 1,667,773 |
| 2025-04-01 | 78.280 | 79.480 | 77.450 | 78.190 | 52.641 | 2,550,423 |
| 2025-03-31 | 76.990 | 79.450 | 75.080 | 78.800 | 53.052 | 3,949,193 |
| 2025-03-28 | 78.800 | 79.800 | 76.420 | 76.690 | 51.631 | 2,323,120 |
| 2025-03-27 | 76.000 | 80.000 | 74.780 | 78.320 | 52.728 | 3,450,581 |
| 2025-03-26 | 77.400 | 77.700 | 76.000 | 76.420 | 51.449 | 2,205,478 |
| 2025-03-25 | 79.980 | 79.980 | 76.400 | 76.700 | 51.638 | 2,027,743 |
| 2025-03-24 | 79.010 | 79.390 | 75.930 | 78.860 | 53.092 | 3,017,273 |
| 2025-03-21 | 81.110 | 81.980 | 78.400 | 78.790 | 53.045 | 2,858,916 |
| 2025-03-20 | 84.300 | 84.300 | 81.080 | 81.110 | 54.607 | 3,750,003 |
| 2025-03-19 | 86.800 | 88.470 | 83.600 | 84.200 | 56.687 | 4,037,926 |
| 2025-03-18 | 87.500 | 89.420 | 86.500 | 86.860 | 58.478 | 3,698,115 |
| 2025-03-17 | 85.160 | 87.500 | 84.560 | 86.500 | 58.235 | 2,648,591 |
| 2025-03-14 | 85.180 | 86.270 | 83.500 | 85.600 | 57.630 | 3,473,542 |
| 2025-03-13 | 88.090 | 89.850 | 84.310 | 85.180 | 57.347 | 4,155,483 |
| 2025-03-12 | 86.420 | 87.970 | 85.860 | 86.450 | 58.202 | 3,110,606 |
| 2025-03-11 | 86.210 | 87.800 | 84.680 | 86.190 | 58.027 | 3,694,188 |
| 2025-03-10 | 87.020 | 88.480 | 85.610 | 88.130 | 59.333 | 3,378,986 |
| 2025-03-07 | 87.950 | 89.200 | 85.560 | 86.300 | 58.101 | 4,747,290 |
| 2025-03-06 | 88.300 | 90.170 | 88.000 | 88.150 | 59.346 | 4,820,679 |
| 2025-03-05 | 87.120 | 89.500 | 86.080 | 88.300 | 59.447 | 5,488,676 |
| 2025-03-04 | 84.100 | 88.340 | 83.470 | 86.780 | 58.424 | 6,032,861 |
| 2025-03-03 | 91.330 | 92.900 | 85.550 | 86.760 | 58.411 | 6,637,887 |
| 2025-02-28 | 96.260 | 96.420 | 89.870 | 91.330 | 61.487 | 6,762,794 |
| 2025-02-27 | 98.500 | 103.00 | 94.000 | 96.850 | 65.204 | 7,604,133 |
| 2025-02-26 | 98.680 | 99.500 | 95.010 | 98.420 | 66.261 | 7,126,497 |
| 2025-02-25 | 96.800 | 100.80 | 96.030 | 99.000 | 66.651 | 8,939,549 |
| 2025-02-24 | 92.010 | 102.28 | 90.580 | 98.430 | 66.267 | 11,165,484 |
| 2025-02-21 | 87.000 | 90.590 | 86.000 | 90.410 | 60.868 | 7,765,992 |
| 2025-02-20 | 87.650 | 89.520 | 85.030 | 86.110 | 57.973 | 5,960,916 |
| 2025-02-19 | 87.110 | 90.980 | 86.120 | 88.630 | 59.669 | 6,686,768 |
| 2025-02-18 | 88.410 | 91.240 | 85.800 | 86.050 | 57.933 | 7,629,405 |
| 2025-02-17 | 85.000 | 88.980 | 84.980 | 88.410 | 59.521 | 6,666,907 |
| 2025-02-14 | 85.050 | 85.630 | 82.600 | 84.980 | 57.212 | 4,495,892 |
| 2025-02-13 | 89.100 | 89.100 | 84.930 | 85.110 | 57.300 | 5,084,440 |
| 2025-02-12 | 88.140 | 89.490 | 85.620 | 89.170 | 60.033 | 6,043,861 |
| 2025-02-11 | 92.730 | 93.100 | 87.700 | 87.900 | 59.178 | 7,350,282 |
| 2025-02-10 | 91.030 | 96.410 | 89.000 | 93.690 | 63.076 | 8,853,376 |
| 2025-02-07 | 93.000 | 93.970 | 87.880 | 91.300 | 61.467 | 9,120,164 |
| 2025-02-06 | 89.000 | 92.800 | 87.200 | 92.190 | 62.066 | 8,839,579 |
| 2025-02-05 | 82.800 | 90.620 | 82.500 | 88.700 | 59.717 | 9,213,492 |
| 2025-01-27 | 85.890 | 85.890 | 81.110 | 81.300 | 54.735 | 4,741,120 |
| 2025-01-24 | 86.690 | 87.880 | 85.000 | 85.900 | 57.832 | 5,311,640 |
| 2025-01-23 | 87.260 | 90.260 | 84.500 | 86.690 | 58.363 | 5,844,453 |
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.