Haian Rubber Grp Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	52.540	56.730	52.510	56.730	56.730	5,698,331
2026-10-22	52.820	54.800	52.730	53.500	53.500	4,928,770
2026-10-21	52.750	53.900	51.880	53.020	53.020	5,013,654
2026-10-20	51.500	54.940	51.060	53.640	53.640	7,406,329
2026-10-19	48.760	51.880	48.760	51.530	51.530	6,639,166
2026-10-16	47.950	48.800	46.700	48.200	48.200	4,719,150
2026-10-15	44.700	47.850	44.500	47.010	47.010	5,704,286
2026-10-14	43.990	46.260	43.800	45.100	45.100	2,912,613
2026-10-13	42.200	44.350	42.200	44.060	44.060	1,747,600
2026-10-12	45.500	45.800	43.070	43.250	43.250	2,142,139
2026-10-09	43.960	45.080	43.330	44.950	44.950	1,913,503
2026-10-08	44.000	45.880	43.800	44.400	44.400	2,450,451
2026-09-30	43.820	44.700	43.600	43.800	43.800	1,429,175
2026-09-29	43.300	44.440	43.050	43.620	43.620	1,175,951
2026-09-28	45.360	45.600	42.820	43.510	43.510	2,423,822
2026-09-24	46.000	46.290	45.300	45.350	45.350	1,617,626
2026-09-23	46.870	47.000	45.910	46.010	46.010	2,101,984
2026-09-22	48.870	48.960	46.400	46.490	46.490	4,412,312
2026-09-21	46.760	49.960	45.890	48.970	48.970	8,047,404
2026-09-18	41.780	45.580	41.780	45.580	45.580	3,247,281
2026-09-17	41.500	41.930	41.010	41.440	41.440	572,522
2026-09-16	41.590	41.850	41.230	41.760	41.760	467,288
2026-09-15	41.310	42.070	41.160	41.590	41.590	695,724
2026-09-14	41.840	41.840	41.110	41.430	41.430	939,245
2026-09-11	43.010	43.010	41.710	41.940	41.940	840,803
2026-09-10	43.700	43.720	42.850	43.160	43.160	744,146
2026-09-09	43.770	44.180	43.520	43.880	43.880	717,779
2026-09-08	43.530	44.100	43.250	44.010	44.010	812,670
2026-09-07	44.200	44.300	43.380	43.380	43.380	920,418
2026-09-04	44.600	44.960	43.880	44.000	44.000	712,682
2026-09-03	45.200	45.640	44.150	44.450	44.450	1,032,920
2026-09-02	45.880	45.980	44.880	45.170	45.170	833,073
2026-09-01	45.830	46.550	45.620	46.140	46.140	1,392,647
2026-08-31	45.640	46.100	45.230	46.010	46.010	964,663
2026-08-28	45.200	46.180	45.200	45.740	45.740	1,261,489
2026-08-27	44.430	45.850	43.880	45.570	45.570	1,767,610
2026-08-26	44.090	44.780	43.910	44.430	44.430	942,302
2026-08-25	43.090	44.100	42.810	44.090	44.090	923,499
2026-08-24	44.070	44.170	42.830	43.150	43.150	910,406
2026-08-21	44.090	44.200	43.240	44.070	44.070	1,176,131
2026-08-20	46.380	46.890	44.260	44.350	44.350	2,854,050
2026-08-19	44.260	47.100	43.880	46.690	46.690	4,494,826
2026-08-18	45.530	45.670	44.400	44.700	44.700	1,050,897
2026-08-17	45.200	45.680	44.560	45.580	45.580	1,007,688
2026-08-14	44.580	45.430	44.150	45.300	45.300	1,292,925
2026-08-13	46.060	46.120	44.550	44.570	44.570	2,271,817
2026-08-12	47.350	47.500	46.020	46.060	46.060	2,704,000
2026-08-11	45.840	49.990	45.650	47.700	47.700	4,813,853
2026-08-10	44.830	45.790	44.410	45.500	45.500	1,343,970
2026-08-07	43.790	45.130	43.530	44.830	44.830	1,718,722
2026-08-06	44.880	44.880	43.690	44.000	44.000	1,314,310
2026-08-05	44.700	44.990	44.400	44.900	44.900	1,346,513
2026-08-04	44.770	45.050	44.300	44.610	44.610	1,330,962
2026-08-03	43.970	44.970	43.700	44.760	44.760	1,426,590
2026-07-31	43.980	44.460	43.510	43.960	43.960	1,765,833
2026-07-30	43.290	44.860	43.000	44.510	44.510	1,978,957
2026-07-29	43.090	43.910	42.970	43.340	43.340	1,041,415
2026-07-28	43.030	43.880	42.670	43.090	43.090	975,083
2026-07-27	42.350	43.350	42.090	43.230	43.230	1,327,329
2026-07-24	43.890	43.890	42.090	42.350	42.350	1,116,618

Page 1 of 4 · 220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.