Haian Rubber Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	67.800	68.590	66.870	67.520	67.520	1,308,600
2026-04-23	69.990	70.260	66.860	68.510	68.510	2,369,993
2026-04-22	67.900	71.850	67.900	70.300	70.300	2,994,228
2026-04-21	68.980	68.980	67.700	68.310	68.310	1,004,996
2026-04-20	67.810	69.500	67.500	68.500	68.500	1,609,305
2026-04-17	69.370	69.400	67.480	67.650	67.650	2,176,153
2026-04-16	70.650	71.790	69.200	69.390	69.390	1,772,040
2026-04-15	70.600	70.600	69.210	70.330	70.330	1,709,008
2026-04-14	69.660	71.950	69.380	70.250	70.250	2,428,848
2026-04-13	64.800	69.600	64.800	69.540	69.540	3,211,068
2026-04-10	66.530	67.850	65.330	65.400	65.400	1,990,063
2026-04-09	67.920	68.420	65.860	66.200	66.200	1,715,000
2026-04-08	67.540	69.000	66.200	68.610	68.610	2,604,854
2026-04-07	64.210	66.170	64.210	65.900	65.900	1,828,500
2026-04-03	63.050	65.490	62.220	64.410	64.410	1,997,372
2026-04-02	64.160	64.540	62.950	63.280	63.280	881,200
2026-04-01	63.100	64.870	62.720	64.560	64.560	1,544,451
2026-03-31	64.350	64.740	62.030	62.030	62.030	1,619,200
2026-03-30	63.000	64.820	62.750	64.350	64.350	1,501,615
2026-03-27	62.390	64.420	62.160	63.900	63.900	684,670
2026-03-26	64.910	65.100	62.260	63.130	63.130	1,720,963
2026-03-25	63.640	66.000	63.640	64.890	64.890	1,076,200
2026-03-24	63.480	64.070	62.100	63.640	63.640	1,263,146
2026-03-23	65.000	65.010	62.000	62.430	62.430	1,919,770
2026-03-20	66.870	68.060	65.810	65.820	65.820	1,158,656
2026-03-19	69.000	69.410	66.550	66.860	66.860	1,447,500
2026-03-18	70.450	70.450	68.100	69.690	69.690	1,061,300
2026-03-17	70.350	71.230	69.550	70.120	70.120	1,435,490
2026-03-16	68.300	70.870	67.880	70.350	70.350	1,708,030
2026-03-13	71.800	71.900	68.580	68.890	68.890	2,051,300
2026-03-12	68.750	73.670	68.210	71.820	71.820	4,982,613
2026-03-11	68.950	69.350	67.420	69.100	69.100	1,608,200
2026-03-10	68.500	69.910	68.010	68.950	68.950	1,278,463
2026-03-09	69.650	69.650	65.490	67.170	67.170	2,601,816
2026-03-06	70.400	71.860	70.000	70.330	70.330	1,373,270
2026-03-05	71.430	72.660	70.200	70.430	70.430	1,387,600
2026-03-04	69.520	70.950	68.780	70.080	70.080	1,691,090
2026-03-03	72.720	73.480	70.310	70.650	70.650	1,957,943
2026-03-02	75.000	75.980	72.500	72.780	72.780	2,262,400
2026-02-27	76.500	76.500	74.140	75.890	75.890	1,932,750
2026-02-26	76.800	77.220	74.500	76.210	76.210	1,775,607
2026-02-25	75.300	77.490	74.840	76.790	76.790	1,787,278
2026-02-24	75.360	76.400	74.320	75.030	75.030	2,137,887
2026-02-13	75.830	75.990	74.510	74.600	74.600	1,309,700
2026-02-12	76.190	77.260	75.500	76.000	76.000	1,709,161
2026-02-11	76.990	77.630	75.700	76.590	76.590	1,614,500
2026-02-10	77.690	77.990	76.010	76.980	76.980	2,186,203
2026-02-09	77.730	80.070	76.120	77.890	77.890	2,692,646
2026-02-06	77.590	78.000	76.000	77.450	77.450	1,750,000
2026-02-05	79.730	80.350	77.600	77.630	77.630	1,822,000
2026-02-04	78.680	81.780	78.680	80.410	80.410	3,011,000
2026-02-03	77.710	79.000	76.660	78.310	78.310	2,137,452
2026-02-02	80.820	80.820	76.330	76.930	76.930	2,666,171
2026-01-30	81.390	82.460	79.800	79.990	79.990	2,703,164
2026-01-29	87.570	89.980	81.000	82.100	82.100	4,391,384
2026-01-28	86.120	87.380	83.000	86.550	86.550	4,204,263
2026-01-27	87.010	90.280	85.030	86.130	86.130	4,295,414
2026-01-26	83.990	86.710	82.300	86.310	86.310	4,323,954
2026-01-23	84.070	86.660	83.060	83.610	83.610	4,556,844
2026-01-22	81.000	82.400	78.700	81.760	81.760	4,337,541

← NewerPage 3 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.