Jiangxi Haiyuan Composites Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.250 | 6.390 | 6.150 | 6.340 | 6.340 | 5,239,600 |
| 2024-04-25 | 6.290 | 6.420 | 6.200 | 6.280 | 6.280 | 5,013,927 |
| 2024-04-24 | 6.290 | 6.420 | 6.250 | 6.280 | 6.280 | 5,269,901 |
| 2024-04-23 | 6.150 | 6.350 | 6.120 | 6.270 | 6.270 | 5,804,300 |
| 2024-04-22 | 6.300 | 6.300 | 5.940 | 6.120 | 6.120 | 6,386,501 |
| 2024-04-19 | 6.400 | 6.430 | 6.160 | 6.240 | 6.240 | 5,679,030 |
| 2024-04-18 | 6.520 | 6.550 | 6.180 | 6.400 | 6.400 | 8,967,001 |
| 2024-04-17 | 5.980 | 6.410 | 5.980 | 6.390 | 6.390 | 10,908,600 |
| 2024-04-16 | 6.560 | 6.660 | 6.000 | 6.000 | 6.000 | 7,259,800 |
| 2024-04-15 | 7.220 | 7.410 | 6.670 | 6.670 | 6.670 | 11,959,900 |
| 2024-04-12 | 7.490 | 7.570 | 7.390 | 7.410 | 7.410 | 4,831,301 |
| 2024-04-11 | 7.570 | 7.620 | 7.350 | 7.480 | 7.480 | 4,988,300 |
| 2024-04-10 | 7.830 | 7.860 | 7.470 | 7.590 | 7.590 | 5,388,100 |
| 2024-04-09 | 7.700 | 7.830 | 7.600 | 7.830 | 7.830 | 6,978,650 |
| 2024-04-08 | 8.050 | 8.130 | 7.600 | 7.630 | 7.630 | 7,820,448 |
| 2024-04-03 | 8.300 | 8.340 | 8.050 | 8.110 | 8.110 | 5,717,919 |
| 2024-04-02 | 8.260 | 8.430 | 8.200 | 8.370 | 8.370 | 6,036,429 |
| 2024-04-01 | 8.080 | 8.460 | 8.080 | 8.340 | 8.340 | 6,744,048 |
| 2024-03-29 | 8.050 | 8.180 | 8.010 | 8.070 | 8.070 | 3,487,200 |
| 2024-03-28 | 7.640 | 8.240 | 7.640 | 8.040 | 8.040 | 9,279,801 |
| 2024-03-27 | 8.280 | 8.330 | 7.730 | 7.740 | 7.740 | 6,571,600 |
| 2024-03-26 | 8.230 | 8.340 | 8.020 | 8.280 | 8.280 | 6,579,601 |
| 2024-03-25 | 8.590 | 8.670 | 8.220 | 8.240 | 8.240 | 6,978,500 |
| 2024-03-22 | 8.870 | 8.870 | 8.470 | 8.580 | 8.580 | 9,479,869 |
| 2024-03-21 | 8.760 | 8.940 | 8.700 | 8.790 | 8.790 | 8,260,952 |
| 2024-03-20 | 8.810 | 8.960 | 8.750 | 8.810 | 8.810 | 8,447,752 |
| 2024-03-19 | 8.900 | 9.110 | 8.810 | 8.830 | 8.830 | 8,485,314 |
| 2024-03-18 | 8.840 | 9.040 | 8.810 | 8.960 | 8.960 | 7,261,612 |
| 2024-03-15 | 8.600 | 8.850 | 8.600 | 8.830 | 8.830 | 6,968,343 |
| 2024-03-14 | 8.790 | 8.920 | 8.530 | 8.690 | 8.690 | 8,744,054 |
| 2024-03-13 | 9.020 | 9.070 | 8.780 | 8.830 | 8.830 | 12,778,112 |
| 2024-03-12 | 8.950 | 9.340 | 8.750 | 9.130 | 9.130 | 18,315,043 |
| 2024-03-11 | 8.670 | 8.970 | 8.600 | 8.900 | 8.900 | 14,623,200 |
| 2024-03-08 | 8.700 | 8.900 | 8.460 | 8.700 | 8.700 | 15,866,065 |
| 2024-03-07 | 8.620 | 8.990 | 8.540 | 8.550 | 8.550 | 22,207,842 |
| 2024-03-06 | 7.800 | 8.650 | 7.780 | 8.650 | 8.650 | 17,270,802 |
| 2024-03-05 | 8.050 | 8.100 | 7.820 | 7.860 | 7.860 | 6,456,199 |
| 2024-03-04 | 8.230 | 8.390 | 7.980 | 8.130 | 8.130 | 6,915,200 |
| 2024-03-01 | 8.230 | 8.450 | 8.140 | 8.250 | 8.250 | 9,696,963 |
| 2024-02-29 | 7.440 | 8.230 | 7.440 | 8.220 | 8.220 | 11,903,050 |
| 2024-02-28 | 8.900 | 9.120 | 7.760 | 7.780 | 7.780 | 18,372,593 |
| 2024-02-27 | 8.410 | 8.670 | 8.270 | 8.620 | 8.620 | 9,703,800 |
| 2024-02-26 | 8.110 | 8.630 | 7.980 | 8.380 | 8.380 | 12,696,143 |
| 2024-02-23 | 7.670 | 7.980 | 7.620 | 7.950 | 7.950 | 12,159,551 |
| 2024-02-22 | 7.580 | 7.770 | 7.330 | 7.670 | 7.670 | 14,371,009 |
| 2024-02-21 | 6.880 | 7.570 | 6.750 | 7.570 | 7.570 | 9,629,902 |
| 2024-02-20 | 6.700 | 6.950 | 6.500 | 6.880 | 6.880 | 10,804,365 |
| 2024-02-19 | 6.120 | 6.800 | 6.090 | 6.680 | 6.680 | 15,713,611 |
| 2024-02-08 | 5.640 | 6.330 | 5.190 | 6.190 | 6.190 | 23,225,584 |
| 2024-02-07 | 6.440 | 6.460 | 5.770 | 5.770 | 5.770 | 16,081,225 |
| 2024-02-06 | 6.590 | 6.800 | 6.160 | 6.410 | 6.410 | 16,079,925 |
| 2024-02-05 | 7.600 | 7.610 | 6.840 | 6.840 | 6.840 | 7,279,314 |
| 2024-02-02 | 8.160 | 8.330 | 7.380 | 7.600 | 7.600 | 9,039,281 |
| 2024-02-01 | 8.330 | 8.500 | 8.150 | 8.200 | 8.200 | 6,300,800 |
| 2024-01-31 | 8.890 | 9.060 | 8.350 | 8.350 | 8.350 | 7,272,800 |
| 2024-01-30 | 9.300 | 9.460 | 9.010 | 9.010 | 9.010 | 5,474,400 |
| 2024-01-29 | 10.100 | 10.130 | 9.340 | 9.380 | 9.380 | 8,183,100 |
| 2024-01-26 | 10.290 | 10.500 | 10.070 | 10.100 | 10.100 | 5,340,200 |
| 2024-01-25 | 10.300 | 10.350 | 9.870 | 10.290 | 10.290 | 5,768,900 |
| 2024-01-24 | 10.270 | 10.410 | 9.680 | 10.130 | 10.130 | 8,199,738 |
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.