Anhui Jinyan Kaolin New Materials Co., Ltd: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02693 | 2025-12-03 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-30 | 0 | 4.830 | 4.700 | 4.830 | 4.660 | 5.000 | 206,500 | 986,840 | 4.7789 | 4.830 | 4.700 | 4.830 | 4.660 | 5.000 | 206,500 | 4.7789 | -2.82% |
| 2026-01-29 | 0 | 4.970 | 4.970 | 5.030 | 4.920 | 5.060 | 64,500 | 322,495 | 4.9999 | 4.970 | 4.970 | 5.030 | 4.920 | 5.060 | 64,500 | 4.9999 | -1.78% |
| 2026-01-28 | 0 | 5.060 | 5.080 | 5.120 | 4.800 | 5.150 | 220,000 | 1,090,685 | 4.9577 | 5.060 | 5.080 | 5.120 | 4.800 | 5.150 | 220,000 | 4.9577 | -0.20% |
| 2026-01-27 | 0 | 5.070 | 5.070 | 5.100 | 5.040 | 5.250 | 65,000 | 332,295 | 5.1122 | 5.070 | 5.070 | 5.100 | 5.040 | 5.250 | 65,000 | 5.1122 | -3.43% |
| 2026-01-26 | 0 | 5.250 | 5.240 | 5.310 | 5.250 | 5.640 | 156,000 | 847,790 | 5.4346 | 5.250 | 5.240 | 5.310 | 5.250 | 5.640 | 156,000 | 5.4346 | -3.67% |
| 2026-01-23 | 0 | 5.450 | 5.450 | 5.500 | 5.250 | 5.510 | 195,000 | 1,052,085 | 5.3953 | 5.450 | 5.450 | 5.500 | 5.250 | 5.510 | 195,000 | 5.3953 | -0.55% |
| 2026-01-22 | 0 | 5.480 | 5.480 | 5.550 | 5.100 | 5.690 | 484,400 | 2,662,403 | 5.4963 | 5.480 | 5.480 | 5.550 | 5.100 | 5.690 | 484,400 | 5.4963 | 5.18% |
| 2026-01-21 | 0 | 5.210 | 5.000 | 5.210 | 4.950 | 5.210 | 84,000 | 421,680 | 5.0200 | 5.210 | 5.000 | 5.210 | 4.950 | 5.210 | 84,000 | 5.0200 | 3.37% |
| 2026-01-20 | 0 | 5.040 | 5.020 | 5.140 | 5.020 | 5.260 | 95,000 | 482,208 | 5.0759 | 5.040 | 5.020 | 5.140 | 5.020 | 5.260 | 95,000 | 5.0759 | -3.82% |
| 2026-01-19 | 0 | 5.240 | 5.250 | 5.300 | 4.760 | 5.300 | 235,400 | 1,203,965 | 5.1145 | 5.240 | 5.250 | 5.300 | 4.760 | 5.300 | 235,400 | 5.1145 | 4.17% |
| 2026-01-16 | 0 | 5.030 | 5.030 | 5.120 | 5.000 | 5.330 | 241,000 | 1,245,385 | 5.1676 | 5.030 | 5.030 | 5.120 | 5.000 | 5.330 | 241,000 | 5.1676 | -5.63% |
| 2026-01-15 | 0 | 5.330 | 5.330 | 5.450 | 5.290 | 5.520 | 334,000 | 1,785,785 | 5.3467 | 5.330 | 5.330 | 5.450 | 5.290 | 5.520 | 334,000 | 5.3467 | -4.48% |
| 2026-01-14 | 0 | 5.580 | 5.560 | 5.580 | 4.830 | 5.740 | 1,029,000 | 5,599,890 | 5.4421 | 5.580 | 5.560 | 5.580 | 4.830 | 5.740 | 1,029,000 | 5.4421 | 13.18% |
| 2026-01-13 | 0 | 4.930 | 4.930 | 4.980 | 4.810 | 5.160 | 251,000 | 1,257,395 | 5.0095 | 4.930 | 4.930 | 4.980 | 4.810 | 5.160 | 251,000 | 5.0095 | 2.49% |
| 2026-01-12 | 0 | 4.810 | 4.810 | 4.860 | 4.460 | 4.960 | 362,000 | 1,708,735 | 4.7203 | 4.810 | 4.810 | 4.860 | 4.460 | 4.960 | 362,000 | 4.7203 | 7.85% |
| 2026-01-09 | 0 | 4.460 | 4.450 | 4.500 | 4.440 | 4.530 | 78,000 | 349,975 | 4.4869 | 4.460 | 4.450 | 4.500 | 4.440 | 4.530 | 78,000 | 4.4869 | -2.83% |
| 2026-01-08 | 0 | 4.590 | 4.540 | 4.590 | 4.240 | 4.690 | 235,000 | 1,044,915 | 4.4464 | 4.590 | 4.540 | 4.590 | 4.240 | 4.690 | 235,000 | 4.4464 | 6.74% |
| 2026-01-07 | 0 | 4.300 | 4.250 | 4.300 | 4.240 | 4.320 | 79,000 | 336,960 | 4.2653 | 4.300 | 4.250 | 4.300 | 4.240 | 4.320 | 79,000 | 4.2653 | 0.00% |
| 2026-01-06 | 0 | 4.300 | 4.300 | 4.310 | 4.260 | 4.350 | 213,500 | 918,245 | 4.3009 | 4.300 | 4.300 | 4.310 | 4.260 | 4.350 | 213,500 | 4.3009 | -1.38% |
| 2026-01-05 | 0 | 4.360 | 4.350 | 4.380 | 4.350 | 4.510 | 270,900 | 1,196,449 | 4.4166 | 4.360 | 4.350 | 4.380 | 4.350 | 4.510 | 270,900 | 4.4166 | -3.75% |
| 2026-01-02 | 0 | 4.530 | 4.510 | 4.530 | 4.510 | 4.630 | 200,000 | 911,435 | 4.5572 | 4.530 | 4.510 | 4.530 | 4.510 | 4.630 | 200,000 | 4.5572 | -0.44% |
| 2025-12-31 | 0 | 4.550 | 4.520 | 4.550 | 4.510 | 4.580 | 55,500 | 251,755 | 4.5361 | 4.550 | 4.520 | 4.550 | 4.510 | 4.580 | 55,500 | 4.5361 | 0.44% |
| 2025-12-30 | 0 | 4.530 | 4.530 | 4.590 | 4.490 | 4.700 | 214,000 | 972,420 | 4.5440 | 4.530 | 4.530 | 4.590 | 4.490 | 4.700 | 214,000 | 4.5440 | 0.89% |
| 2025-12-29 | 0 | 4.490 | 4.500 | 4.510 | 4.490 | 4.900 | 431,000 | 1,980,275 | 4.5946 | 4.490 | 4.500 | 4.510 | 4.490 | 4.900 | 431,000 | 4.5946 | -8.37% |
| 2025-12-24 | 0 | 4.900 | 4.880 | 4.900 | 4.880 | 5.020 | 193,000 | 963,460 | 4.9920 | 4.900 | 4.880 | 4.900 | 4.880 | 5.020 | 193,000 | 4.9920 | -2.39% |
| 2025-12-23 | 0 | 5.020 | 5.020 | 5.060 | 5.020 | 5.270 | 263,500 | 1,337,205 | 5.0748 | 5.020 | 5.020 | 5.060 | 5.020 | 5.270 | 263,500 | 5.0748 | -4.56% |
| 2025-12-22 | 0 | 5.260 | 5.260 | 5.290 | 5.250 | 5.350 | 114,000 | 602,425 | 5.2844 | 5.260 | 5.260 | 5.290 | 5.250 | 5.350 | 114,000 | 5.2844 | -2.59% |
| 2025-12-19 | 0 | 5.400 | 5.400 | 5.430 | 5.280 | 5.480 | 169,382 | 907,998 | 5.3607 | 5.400 | 5.400 | 5.430 | 5.280 | 5.480 | 169,382 | 5.3607 | 0.75% |
| 2025-12-18 | 0 | 5.360 | 5.360 | 5.400 | 5.200 | 5.500 | 185,500 | 998,190 | 5.3811 | 5.360 | 5.360 | 5.400 | 5.200 | 5.500 | 185,500 | 5.3811 | 3.08% |
| 2025-12-17 | 0 | 5.200 | 5.200 | 5.400 | 5.160 | 5.690 | 770,500 | 4,115,965 | 5.3419 | 5.200 | 5.200 | 5.400 | 5.160 | 5.690 | 770,500 | 5.3419 | -8.13% |
| 2025-12-16 | 0 | 5.660 | 5.660 | 5.700 | 5.510 | 6.110 | 607,500 | 3,489,525 | 5.7441 | 5.660 | 5.660 | 5.700 | 5.510 | 6.110 | 607,500 | 5.7441 | -7.06% |
| 2025-12-15 | 0 | 6.090 | 6.080 | 6.090 | 6.060 | 6.260 | 208,500 | 1,274,115 | 6.1109 | 6.090 | 6.080 | 6.090 | 6.060 | 6.260 | 208,500 | 6.1109 | -2.72% |
| 2025-12-12 | 0 | 6.260 | 6.210 | 6.260 | 6.200 | 6.350 | 207,500 | 1,297,325 | 6.2522 | 6.260 | 6.210 | 6.260 | 6.200 | 6.350 | 207,500 | 6.2522 | 0.97% |
| 2025-12-11 | 0 | 6.200 | 6.180 | 6.200 | 6.000 | 6.470 | 595,500 | 3,674,805 | 6.1710 | 6.200 | 6.180 | 6.200 | 6.000 | 6.470 | 595,500 | 6.1710 | -4.02% |
| 2025-12-10 | 0 | 6.460 | 6.460 | 6.540 | 6.410 | 6.900 | 734,000 | 4,825,165 | 6.5738 | 6.460 | 6.460 | 6.540 | 6.410 | 6.900 | 734,000 | 6.5738 | -6.38% |
| 2025-12-09 | 0 | 6.900 | 6.900 | 6.920 | 6.660 | 7.640 | 3,924,000 | 27,955,197 | 7.1242 | 6.900 | 6.900 | 6.920 | 6.660 | 7.640 | 3,924,000 | 7.1242 | 6.48% |
| 2025-12-08 | 0 | 6.480 | 6.470 | 6.480 | 6.030 | 6.480 | 1,912,500 | 11,927,230 | 6.2365 | 6.480 | 6.470 | 6.480 | 6.030 | 6.480 | 1,912,500 | 6.2365 | 3.35% |
| 2025-12-05 | 0 | 6.270 | 6.270 | 6.480 | 6.080 | 7.300 | 3,305,000 | 21,935,520 | 6.6371 | 6.270 | 6.270 | 6.480 | 6.080 | 7.300 | 3,305,000 | 6.6371 | -9.78% |
| 2025-12-04 | 0 | 6.950 | 6.950 | 7.110 | 6.850 | 7.820 | 3,288,000 | 23,789,655 | 7.2353 | 6.950 | 6.950 | 7.110 | 6.850 | 7.820 | 3,288,000 | 7.2353 | -6.84% |
| 2025-12-03 | 0 | 7.460 | 7.370 | 7.460 | 7.250 | 9.800 | 11,290,500 | 99,597,908 | 8.8214 | 7.460 | 7.370 | 7.460 | 7.250 | 9.800 | 11,290,500 | 8.8214 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy