Haian Rubber Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-27	55.750	59.000	55.260	58.080	58.080	6,281,589
2026-10-26	55.250	59.060	55.000	56.310	56.310	8,468,485
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

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-07	2.0000 CNY

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