Jiangxi Haiyuan Composites Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	11.160	11.310	11.080	11.160	11.160	2,961,732
2023-10-27	11.050	11.290	10.890	11.250	11.250	3,443,413
2023-10-26	11.100	11.100	10.710	11.040	11.040	2,605,138
2023-10-25	11.050	11.230	10.940	11.090	11.090	2,056,900
2023-10-24	10.700	10.960	10.550	10.870	10.870	2,996,013
2023-10-23	11.010	11.100	10.510	10.610	10.610	3,132,800
2023-10-20	10.790	11.250	10.760	11.010	11.010	3,455,014
2023-10-19	10.870	11.090	10.750	10.760	10.760	2,106,013
2023-10-18	11.110	11.150	10.860	10.880	10.880	2,306,900
2023-10-17	11.200	11.250	11.020	11.090	11.090	2,069,700
2023-10-16	11.490	11.520	11.090	11.170	11.170	3,244,100
2023-10-13	11.830	11.830	11.480	11.490	11.490	2,397,100
2023-10-12	11.700	11.870	11.520	11.800	11.800	2,369,700
2023-10-11	11.600	11.720	11.490	11.570	11.570	1,606,700
2023-10-10	11.600	11.790	11.540	11.590	11.590	1,367,200
2023-10-09	11.860	11.900	11.520	11.580	11.580	2,046,000
2023-09-28	11.770	11.910	11.680	11.860	11.860	2,637,801
2023-09-27	11.390	11.800	11.310	11.620	11.620	3,404,804
2023-09-26	11.420	11.500	11.330	11.370	11.370	1,637,300
2023-09-25	11.520	11.620	11.310	11.410	11.410	1,924,201
2023-09-22	11.190	11.520	11.050	11.500	11.500	2,246,460
2023-09-21	11.260	11.370	11.160	11.190	11.190	1,766,461
2023-09-20	11.520	11.550	11.230	11.270	11.270	1,975,860
2023-09-19	11.790	11.790	11.500	11.520	11.520	2,124,300
2023-09-18	11.550	12.050	11.460	11.780	11.780	2,949,252
2023-09-15	11.650	11.770	11.340	11.610	11.610	2,241,800
2023-09-14	11.920	12.030	11.410	11.560	11.560	3,888,200
2023-09-13	12.380	12.490	11.860	11.980	11.980	3,824,300
2023-09-12	12.160	12.470	12.160	12.380	12.380	2,591,918
2023-09-11	12.180	12.370	11.900	12.280	12.280	3,305,000
2023-09-08	12.160	12.290	12.110	12.120	12.120	2,093,953
2023-09-07	12.550	12.600	12.130	12.160	12.160	4,005,002
2023-09-06	12.780	12.780	12.550	12.650	12.650	5,258,325
2023-09-05	12.530	13.130	12.450	12.990	12.990	7,838,601
2023-09-04	12.200	12.500	12.160	12.500	12.500	3,156,673
2023-09-01	12.230	12.300	12.020	12.190	12.190	1,695,800
2023-08-31	12.310	12.380	12.130	12.190	12.190	2,603,700
2023-08-30	12.200	12.500	12.190	12.310	12.310	3,033,153
2023-08-29	11.870	12.250	11.850	12.200	12.200	3,612,500
2023-08-28	12.400	12.680	11.800	11.870	11.870	4,866,200
2023-08-25	12.000	12.250	11.850	11.880	11.880	2,768,400
2023-08-24	12.270	12.370	11.970	12.080	12.080	2,379,925
2023-08-23	12.570	12.570	12.130	12.150	12.150	2,048,100
2023-08-22	12.440	12.620	12.120	12.430	12.430	3,053,600
2023-08-21	12.720	12.870	12.420	12.430	12.430	2,446,700
2023-08-18	12.810	13.040	12.720	12.720	12.720	2,151,700
2023-08-17	12.580	12.980	12.480	12.860	12.860	2,731,714
2023-08-16	12.950	13.090	12.620	12.640	12.640	2,440,200
2023-08-15	13.130	13.240	12.770	12.890	12.890	3,127,401
2023-08-14	13.240	13.240	13.030	13.140	13.140	2,005,051
2023-08-11	13.500	13.500	13.250	13.250	13.250	1,774,499
2023-08-10	13.400	13.520	13.350	13.420	13.420	1,315,600
2023-08-09	13.620	13.650	13.430	13.430	13.430	2,127,525
2023-08-08	13.740	13.830	13.500	13.710	13.710	2,678,300
2023-08-07	13.900	13.900	13.640	13.710	13.710	2,071,500
2023-08-04	13.870	13.940	13.660	13.790	13.790	3,697,153
2023-08-03	13.800	14.220	13.780	13.870	13.870	6,169,253
2023-08-02	13.930	13.930	13.680	13.690	13.690	2,920,316
2023-08-01	13.830	13.950	13.580	13.940	13.940	3,829,300
2023-07-31	13.760	13.980	13.720	13.830	13.830	4,145,100

← NewerPage 13 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.