Jiangxi Haiyuan Composites Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.510 | 4.670 | 4.460 | 4.560 | 4.560 | 4,365,815 |
| 2024-07-24 | 4.650 | 4.680 | 4.470 | 4.510 | 4.510 | 4,986,000 |
| 2024-07-23 | 4.740 | 4.870 | 4.610 | 4.610 | 4.610 | 4,528,849 |
| 2024-07-22 | 4.700 | 4.760 | 4.640 | 4.710 | 4.710 | 2,988,601 |
| 2024-07-19 | 4.640 | 4.720 | 4.550 | 4.680 | 4.680 | 4,985,900 |
| 2024-07-18 | 4.600 | 4.670 | 4.460 | 4.620 | 4.620 | 4,462,000 |
| 2024-07-17 | 4.720 | 4.790 | 4.660 | 4.660 | 4.660 | 4,195,900 |
| 2024-07-16 | 4.730 | 4.840 | 4.690 | 4.700 | 4.700 | 3,789,649 |
| 2024-07-15 | 4.930 | 4.960 | 4.740 | 4.770 | 4.770 | 4,525,400 |
| 2024-07-12 | 4.970 | 5.110 | 4.900 | 4.930 | 4.930 | 5,122,600 |
| 2024-07-11 | 4.820 | 5.000 | 4.760 | 4.970 | 4.970 | 8,078,048 |
| 2024-07-10 | 4.720 | 4.840 | 4.600 | 4.680 | 4.680 | 5,912,137 |
| 2024-07-09 | 4.770 | 4.820 | 4.580 | 4.770 | 4.770 | 6,428,100 |
| 2024-07-08 | 4.960 | 4.990 | 4.740 | 4.760 | 4.760 | 4,586,400 |
| 2024-07-05 | 4.920 | 4.990 | 4.740 | 4.950 | 4.950 | 5,189,400 |
| 2024-07-04 | 5.100 | 5.150 | 4.860 | 4.860 | 4.860 | 5,244,600 |
| 2024-07-03 | 5.150 | 5.270 | 5.090 | 5.100 | 5.100 | 4,933,225 |
| 2024-07-02 | 5.110 | 5.240 | 5.070 | 5.170 | 5.170 | 5,075,700 |
| 2024-07-01 | 5.180 | 5.250 | 4.980 | 5.120 | 5.120 | 5,650,100 |
| 2024-06-28 | 5.150 | 5.310 | 5.100 | 5.160 | 5.160 | 5,055,890 |
| 2024-06-27 | 5.280 | 5.340 | 5.150 | 5.150 | 5.150 | 4,533,600 |
| 2024-06-26 | 4.980 | 5.300 | 4.890 | 5.290 | 5.290 | 7,613,600 |
| 2024-06-25 | 5.050 | 5.120 | 4.910 | 4.960 | 4.960 | 6,006,315 |
| 2024-06-24 | 5.230 | 5.240 | 4.980 | 5.040 | 5.040 | 8,949,527 |
| 2024-06-21 | 5.490 | 5.540 | 5.330 | 5.350 | 5.350 | 5,900,969 |
| 2024-06-20 | 5.700 | 5.700 | 5.410 | 5.440 | 5.440 | 6,254,313 |
| 2024-06-19 | 5.790 | 5.850 | 5.650 | 5.680 | 5.680 | 5,713,013 |
| 2024-06-18 | 5.630 | 5.820 | 5.580 | 5.780 | 5.780 | 7,451,300 |
| 2024-06-17 | 5.700 | 5.720 | 5.520 | 5.600 | 5.600 | 5,604,735 |
| 2024-06-14 | 5.780 | 5.810 | 5.580 | 5.690 | 5.690 | 6,297,500 |
| 2024-06-13 | 5.760 | 5.890 | 5.640 | 5.770 | 5.770 | 10,358,687 |
| 2024-06-12 | 5.590 | 5.880 | 5.560 | 5.800 | 5.800 | 13,013,119 |
| 2024-06-11 | 5.770 | 5.770 | 5.430 | 5.540 | 5.540 | 14,928,919 |
| 2024-06-07 | 5.350 | 5.720 | 5.320 | 5.720 | 5.720 | 14,636,190 |
| 2024-06-06 | 5.560 | 5.700 | 5.110 | 5.200 | 5.200 | 20,012,648 |
| 2024-06-05 | 5.800 | 5.900 | 5.610 | 5.610 | 5.610 | 16,918,194 |
| 2024-06-04 | 6.200 | 6.350 | 5.880 | 5.880 | 5.880 | 23,162,180 |
| 2024-06-03 | 7.040 | 7.070 | 6.530 | 6.530 | 6.530 | 22,683,446 |
| 2024-05-31 | 7.750 | 7.970 | 7.120 | 7.250 | 7.250 | 39,502,133 |
| 2024-05-30 | 7.280 | 7.760 | 7.050 | 7.760 | 7.760 | 21,404,162 |
| 2024-05-29 | 6.450 | 7.050 | 6.450 | 7.050 | 7.050 | 8,811,425 |
| 2024-05-28 | 6.430 | 6.510 | 6.380 | 6.410 | 6.410 | 3,414,514 |
| 2024-05-27 | 6.570 | 6.630 | 6.340 | 6.470 | 6.470 | 4,906,891 |
| 2024-05-24 | 6.730 | 6.760 | 6.490 | 6.510 | 6.510 | 6,156,884 |
| 2024-05-23 | 7.030 | 7.050 | 6.670 | 6.730 | 6.730 | 9,104,864 |
| 2024-05-22 | 6.740 | 7.120 | 6.700 | 7.040 | 7.040 | 12,256,620 |
| 2024-05-21 | 6.880 | 6.940 | 6.690 | 6.720 | 6.720 | 5,105,600 |
| 2024-05-20 | 6.940 | 7.030 | 6.830 | 6.880 | 6.880 | 5,514,850 |
| 2024-05-17 | 6.720 | 6.880 | 6.640 | 6.870 | 6.870 | 5,850,000 |
| 2024-05-16 | 6.660 | 6.800 | 6.620 | 6.710 | 6.710 | 4,977,225 |
| 2024-05-15 | 6.710 | 6.770 | 6.600 | 6.630 | 6.630 | 4,290,200 |
| 2024-05-14 | 6.680 | 6.890 | 6.650 | 6.690 | 6.690 | 3,839,800 |
| 2024-05-13 | 6.850 | 6.900 | 6.630 | 6.690 | 6.690 | 5,520,700 |
| 2024-05-10 | 7.210 | 7.250 | 6.920 | 6.950 | 6.950 | 6,777,200 |
| 2024-05-09 | 6.880 | 7.290 | 6.880 | 7.210 | 7.210 | 9,142,915 |
| 2024-05-08 | 7.110 | 7.120 | 6.880 | 6.880 | 6.880 | 6,159,400 |
| 2024-05-07 | 7.050 | 7.090 | 6.970 | 7.050 | 7.050 | 5,982,215 |
| 2024-05-06 | 6.920 | 7.130 | 6.920 | 7.030 | 7.030 | 9,131,600 |
| 2024-04-30 | 6.850 | 6.980 | 6.660 | 6.880 | 6.880 | 12,741,470 |
| 2024-04-29 | 6.430 | 6.800 | 6.360 | 6.750 | 6.750 | 8,262,900 |
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.