Jiangsu HHCK Advanced Materials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 90.850 | 90.850 | 86.400 | 86.850 | 58.471 | 5,717,430 |
| 2025-01-21 | 92.000 | 93.370 | 89.680 | 90.410 | 60.868 | 6,266,241 |
| 2025-01-20 | 90.250 | 94.310 | 88.200 | 91.610 | 61.676 | 8,209,412 |
| 2025-01-17 | 89.000 | 95.000 | 87.460 | 91.300 | 61.467 | 9,069,895 |
| 2025-01-16 | 88.400 | 92.300 | 84.400 | 89.300 | 60.121 | 8,659,971 |
| 2025-01-15 | 85.780 | 87.500 | 84.230 | 86.080 | 57.953 | 6,011,871 |
| 2025-01-14 | 81.320 | 87.000 | 79.990 | 85.990 | 57.892 | 9,207,913 |
| 2025-01-13 | 79.980 | 81.100 | 75.570 | 80.210 | 54.001 | 4,302,869 |
| 2025-01-10 | 81.020 | 83.800 | 77.880 | 79.270 | 53.368 | 7,266,327 |
| 2025-01-09 | 81.630 | 83.790 | 79.900 | 81.040 | 54.560 | 8,750,562 |
| 2025-01-08 | 78.430 | 82.890 | 77.280 | 80.780 | 54.385 | 7,594,464 |
| 2025-01-07 | 74.000 | 78.490 | 73.800 | 78.440 | 52.809 | 5,640,356 |
| 2025-01-06 | 78.000 | 79.880 | 71.510 | 74.860 | 50.399 | 6,879,238 |
| 2025-01-03 | 80.100 | 81.500 | 75.210 | 78.700 | 52.984 | 7,957,542 |
| 2025-01-02 | 75.000 | 80.960 | 73.690 | 79.080 | 53.240 | 8,989,216 |
| 2024-12-31 | 79.950 | 80.800 | 74.350 | 74.350 | 50.056 | 5,242,191 |
| 2024-12-30 | 80.280 | 83.980 | 78.500 | 78.960 | 53.159 | 7,026,209 |
| 2024-12-27 | 83.700 | 85.650 | 80.550 | 81.850 | 55.105 | 8,523,658 |
| 2024-12-26 | 77.550 | 84.000 | 77.280 | 83.490 | 56.209 | 9,675,825 |
| 2024-12-25 | 75.000 | 78.210 | 73.000 | 77.200 | 51.974 | 6,359,258 |
| 2024-12-24 | 74.630 | 74.750 | 71.960 | 74.000 | 49.820 | 2,900,561 |
| 2024-12-23 | 77.100 | 77.200 | 73.510 | 73.890 | 49.746 | 3,959,207 |
| 2024-12-20 | 73.990 | 78.440 | 73.130 | 76.890 | 51.766 | 5,852,208 |
| 2024-12-19 | 72.080 | 74.900 | 72.080 | 74.030 | 49.840 | 2,651,375 |
| 2024-12-18 | 73.600 | 75.040 | 70.700 | 74.200 | 49.955 | 4,757,341 |
| 2024-12-17 | 72.500 | 75.000 | 72.500 | 73.000 | 49.147 | 3,840,595 |
| 2024-12-16 | 75.170 | 76.300 | 72.640 | 73.180 | 49.268 | 3,271,133 |
| 2024-12-13 | 77.140 | 78.490 | 75.000 | 76.110 | 51.241 | 4,271,043 |
| 2024-12-12 | 78.010 | 79.550 | 76.250 | 77.910 | 52.452 | 3,214,468 |
| 2024-12-11 | 77.770 | 79.700 | 77.200 | 78.610 | 52.924 | 3,509,714 |
| 2024-12-10 | 80.690 | 81.500 | 77.000 | 77.990 | 52.506 | 4,683,314 |
| 2024-12-09 | 80.000 | 80.440 | 77.080 | 77.400 | 52.109 | 4,296,068 |
| 2024-12-06 | 80.000 | 82.700 | 78.360 | 80.720 | 54.344 | 4,589,186 |
| 2024-12-05 | 78.990 | 82.200 | 78.990 | 80.560 | 54.236 | 4,808,377 |
| 2024-12-04 | 84.990 | 86.000 | 78.880 | 79.230 | 53.341 | 5,867,643 |
| 2024-12-03 | 88.000 | 89.000 | 81.660 | 82.580 | 55.596 | 8,640,997 |
| 2024-12-02 | 81.000 | 86.000 | 80.400 | 85.470 | 57.542 | 7,254,868 |
| 2024-11-29 | 80.000 | 85.640 | 80.000 | 82.000 | 55.206 | 6,364,510 |
| 2024-11-28 | 87.130 | 92.980 | 81.630 | 81.750 | 55.038 | 8,134,327 |
| 2024-11-27 | 85.900 | 91.000 | 83.710 | 87.130 | 58.660 | 6,701,299 |
| 2024-11-26 | 99.000 | 99.000 | 75.900 | 89.180 | 60.040 | 11,881,302 |
| 2024-11-25 | 92.810 | 92.810 | 92.810 | 92.810 | 62.484 | 0 |
| 2024-11-22 | 92.810 | 92.810 | 92.810 | 92.810 | 62.484 | 0 |
| 2024-11-21 | 92.810 | 92.810 | 92.810 | 92.810 | 62.484 | 0 |
| 2024-11-20 | 92.810 | 92.810 | 92.810 | 92.810 | 62.484 | 0 |
| 2024-11-19 | 92.810 | 92.810 | 92.810 | 92.810 | 62.484 | 0 |
| 2024-11-18 | 92.810 | 92.810 | 92.810 | 92.810 | 62.484 | 0 |
| 2024-11-15 | 92.810 | 92.810 | 92.810 | 92.810 | 62.484 | 0 |
| 2024-11-14 | 92.810 | 92.810 | 92.810 | 92.810 | 62.484 | 0 |
| 2024-11-13 | 92.810 | 92.810 | 92.810 | 92.810 | 62.484 | 0 |
| 2024-11-12 | 92.810 | 92.810 | 92.810 | 92.810 | 62.484 | 0 |
| 2024-11-11 | 89.990 | 96.000 | 86.010 | 92.810 | 62.484 | 10,354,134 |
| 2024-11-08 | 78.780 | 86.500 | 76.750 | 84.710 | 57.030 | 10,464,147 |
| 2024-11-07 | 74.500 | 77.190 | 73.710 | 76.300 | 51.368 | 5,073,829 |
| 2024-11-06 | 74.030 | 76.600 | 73.010 | 73.280 | 49.335 | 6,581,299 |
| 2024-11-05 | 70.390 | 74.360 | 69.430 | 73.660 | 49.591 | 6,135,757 |
| 2024-11-04 | 65.850 | 70.150 | 65.650 | 69.940 | 47.087 | 4,532,276 |
| 2024-11-01 | 70.230 | 71.150 | 65.600 | 65.860 | 44.340 | 5,103,646 |
| 2024-10-31 | 68.780 | 72.580 | 67.400 | 71.380 | 48.056 | 5,155,087 |
| 2024-10-30 | 69.100 | 70.520 | 66.900 | 68.900 | 46.386 | 4,928,438 |
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.