Haian Rubber Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	42.850	44.100	42.160	43.820	43.820	1,594,385
2026-07-22	40.810	42.920	40.140	42.840	42.840	2,302,279
2026-07-21	40.890	41.000	39.680	40.810	40.810	1,933,659
2026-07-20	41.700	42.420	39.880	41.150	41.150	2,435,318
2026-07-17	42.550	43.430	41.600	41.670	41.670	2,222,753
2026-07-16	42.780	43.790	42.250	42.800	42.800	2,449,443
2026-07-15	44.620	46.330	42.720	43.100	43.100	3,823,932
2026-07-14	42.530	45.700	42.400	44.610	44.610	4,291,141
2026-07-13	41.970	43.500	41.420	42.800	42.800	2,825,184
2026-07-10	40.300	42.770	40.010	41.550	41.550	2,087,870
2026-07-09	41.320	41.320	39.650	40.220	40.220	1,647,132
2026-07-08	43.000	43.070	41.210	41.320	41.320	1,575,054
2026-07-07	45.600	45.720	42.800	43.000	43.000	1,719,386
2026-07-06	46.170	46.640	45.530	45.570	45.570	1,263,225
2026-07-03	46.210	47.150	45.730	46.160	46.160	1,404,411
2026-07-02	46.400	47.650	45.840	45.840	45.840	1,775,898
2026-07-01	44.600	48.300	44.300	46.360	46.360	2,478,481
2026-06-30	45.100	46.490	43.800	44.700	44.700	2,350,446
2026-06-29	45.170	46.280	43.610	44.740	44.740	1,454,092
2026-06-26	46.930	47.000	45.180	45.190	45.190	1,388,447
2026-06-25	47.920	48.350	46.820	46.920	46.920	1,053,158
2026-06-24	49.000	49.290	47.840	48.080	48.080	798,348
2026-06-23	50.300	50.620	48.990	49.100	49.100	1,118,104
2026-06-22	49.300	50.930	48.020	50.380	50.380	1,766,291
2026-06-18	49.510	49.980	48.800	49.050	49.050	1,331,597
2026-06-17	51.120	51.400	49.600	49.850	49.850	1,440,472
2026-06-16	52.220	52.460	50.410	50.620	50.620	1,881,966
2026-06-15	52.400	53.980	51.660	52.480	52.480	2,750,730
2026-06-12	47.000	51.370	46.520	51.370	51.370	3,410,723
2026-06-11	46.800	47.330	45.660	46.700	46.700	1,401,152
2026-06-10	48.480	48.520	46.800	46.940	46.940	1,305,496
2026-06-09	47.730	48.990	47.730	48.580	48.580	1,228,555
2026-06-08	48.660	49.350	46.990	47.690	47.690	1,516,018
2026-06-05	50.500	51.260	49.660	50.050	50.050	1,322,160
2026-06-04	51.000	51.000	49.810	50.430	50.430	1,424,282
2026-06-03	51.770	52.560	50.000	50.470	50.470	1,668,935
2026-06-02	52.510	52.510	50.080	51.770	51.770	2,209,183
2026-06-01	52.500	53.000	52.110	52.160	52.160	1,140,035
2026-05-29	53.810	54.510	52.780	52.880	52.880	1,679,391
2026-05-28	54.780	55.080	53.070	54.210	54.210	1,766,728
2026-05-27	56.400	57.160	54.870	54.970	54.970	1,947,150
2026-05-26	56.020	58.400	55.140	56.920	56.920	2,696,964
2026-05-25	55.890	57.190	54.200	57.000	57.000	4,406,050
2026-05-22	55.920	57.120	55.320	56.810	56.810	1,179,474
2026-05-21	57.360	58.120	55.810	55.900	55.900	1,621,333
2026-05-20	57.300	58.310	56.620	57.670	57.670	1,595,689
2026-05-19	55.990	57.360	55.730	57.280	57.280	1,857,886
2026-05-18	57.150	57.310	54.620	56.150	56.150	3,275,781
2026-05-15	58.540	58.730	56.670	56.980	56.980	1,886,325
2026-05-14	60.620	60.620	57.960	58.500	58.500	1,857,229
2026-05-13	60.200	61.600	59.440	60.230	60.230	2,073,700
2026-05-12	60.470	61.300	59.500	60.000	60.000	1,772,200
2026-05-11	60.710	61.960	60.030	60.180	60.180	2,016,492
2026-05-08	61.450	61.500	60.010	60.780	60.780	2,244,489
2026-05-07	59.800	62.770	59.180	61.330	61.330	3,466,198
2026-05-06	60.430	61.000	58.840	59.800	59.800	2,944,359
2026-04-30	58.500	62.950	55.500	60.630	60.630	5,280,482
2026-04-29	59.510	59.510	59.510	59.510	59.510	2,190,300
2026-04-28	66.200	67.790	65.380	66.120	66.120	1,543,971
2026-04-27	67.600	69.310	65.900	66.500	66.500	2,035,768

← NewerPage 2 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.