Jiangxi Haiyuan Composites Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	10.070	10.540	9.830	10.250	10.250	9,705,400
2024-01-22	11.520	11.600	10.580	10.580	10.580	10,163,801
2024-01-19	12.250	12.250	11.650	11.760	11.760	7,348,576
2024-01-18	12.010	12.350	11.810	12.150	12.150	8,307,245
2024-01-17	12.660	12.730	12.150	12.160	12.160	7,371,300
2024-01-16	12.680	12.870	12.290	12.740	12.740	12,146,747
2024-01-15	12.550	13.160	12.510	12.750	12.750	12,496,316
2024-01-12	12.700	13.270	12.590	12.800	12.800	18,185,743
2024-01-11	12.750	13.130	12.600	12.820	12.820	13,597,147
2024-01-10	12.400	12.800	12.100	12.560	12.560	15,955,801
2024-01-09	12.800	13.230	12.500	12.870	12.870	21,673,806
2024-01-08	12.650	13.230	12.510	12.740	12.740	23,318,610
2024-01-05	13.660	13.660	12.460	12.600	12.600	31,586,361
2024-01-04	12.500	13.810	12.130	13.810	13.810	22,760,260
2024-01-03	12.260	12.640	12.110	12.550	12.550	20,536,427
2024-01-02	12.850	13.260	12.250	12.360	12.360	30,238,625
2023-12-29	12.300	12.680	11.950	12.680	12.680	10,903,900
2023-12-28	10.470	11.530	10.420	11.530	11.530	6,288,400
2023-12-27	10.680	10.680	10.470	10.480	10.480	2,154,500
2023-12-26	10.710	10.780	10.530	10.610	10.610	2,815,400
2023-12-25	10.920	10.970	10.650	10.800	10.800	3,437,800
2023-12-22	11.190	11.190	10.770	10.920	10.920	4,552,200
2023-12-21	10.880	11.380	10.600	11.140	11.140	5,384,300
2023-12-20	10.950	11.120	10.870	10.870	10.870	2,226,001
2023-12-19	10.810	11.080	10.750	10.950	10.950	1,820,700
2023-12-18	11.000	11.050	10.790	10.830	10.830	2,171,500
2023-12-15	11.030	11.330	10.970	11.030	11.030	2,132,425
2023-12-14	11.130	11.230	11.000	11.030	11.030	1,903,399
2023-12-13	11.130	11.210	11.000	11.120	11.120	2,135,045
2023-12-12	11.210	11.240	11.040	11.150	11.150	1,885,700
2023-12-11	11.090	11.230	10.940	11.160	11.160	2,834,900
2023-12-08	11.240	11.420	11.050	11.090	11.090	2,170,250
2023-12-07	11.330	11.550	11.140	11.240	11.240	2,026,400
2023-12-06	11.220	11.600	11.210	11.360	11.360	2,996,600
2023-12-05	11.410	11.530	11.250	11.250	11.250	2,200,601
2023-12-04	11.590	11.630	11.410	11.410	11.410	2,567,601
2023-12-01	11.550	11.650	11.390	11.590	11.590	1,964,500
2023-11-30	11.890	11.900	11.490	11.560	11.560	2,698,800
2023-11-29	11.840	11.970	11.760	11.770	11.770	1,740,500
2023-11-28	11.660	11.920	11.580	11.830	11.830	2,040,400
2023-11-27	11.570	11.780	11.500	11.660	11.660	2,397,450
2023-11-24	11.820	11.880	11.530	11.580	11.580	2,171,300
2023-11-23	11.710	11.910	11.710	11.820	11.820	1,887,200
2023-11-22	12.130	12.130	11.740	11.760	11.760	3,348,196
2023-11-21	12.160	12.220	11.970	12.040	12.040	2,358,200
2023-11-20	11.960	12.190	11.900	12.150	12.150	2,702,900
2023-11-17	11.800	12.050	11.680	11.950	11.950	2,787,300
2023-11-16	12.060	12.200	11.780	11.810	11.810	3,449,164
2023-11-15	11.980	12.200	11.900	12.140	12.140	4,531,648
2023-11-14	11.920	11.970	11.780	11.860	11.860	2,089,550
2023-11-13	11.750	11.920	11.720	11.840	11.840	2,778,626
2023-11-10	11.780	11.810	11.600	11.750	11.750	2,847,254
2023-11-09	11.750	11.940	11.700	11.830	11.830	3,269,302
2023-11-08	11.620	11.830	11.620	11.730	11.730	2,377,400
2023-11-07	11.670	11.770	11.580	11.710	11.710	2,638,989
2023-11-06	11.380	11.750	11.380	11.730	11.730	2,860,700
2023-11-03	11.170	11.490	11.120	11.380	11.380	2,895,150
2023-11-02	11.260	11.400	11.150	11.180	11.180	2,169,104
2023-11-01	11.180	11.400	11.110	11.310	11.310	2,461,400
2023-10-31	11.080	11.350	11.080	11.180	11.180	2,868,825

← NewerPage 12 of 21 · 1,211 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.