Jiangxi Haiyuan Composites Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	13.740	13.790	13.420	13.740	13.740	3,567,093
2023-07-27	14.180	14.180	13.680	13.730	13.730	4,197,000
2023-07-26	14.480	14.480	13.990	14.010	14.010	3,993,800
2023-07-25	14.060	14.710	13.900	14.420	14.420	7,313,519
2023-07-24	14.510	14.550	13.770	13.790	13.790	6,756,649
2023-07-21	15.100	15.200	14.390	14.400	14.400	10,280,249
2023-07-20	15.840	15.950	15.200	15.310	15.310	9,024,900
2023-07-19	16.490	16.510	15.650	15.850	15.850	12,044,265
2023-07-18	16.160	16.430	15.830	16.400	16.400	14,143,717
2023-07-17	15.610	16.270	15.510	16.110	16.110	16,861,650
2023-07-14	16.150	16.150	15.680	15.950	15.950	19,144,579
2023-07-13	14.850	16.320	14.850	16.320	16.320	10,229,346
2023-07-12	15.170	15.170	14.820	14.840	14.840	2,945,425
2023-07-11	15.060	15.220	14.980	15.050	15.050	2,153,500
2023-07-10	14.870	15.430	14.770	15.100	15.100	4,762,531
2023-07-07	14.930	15.040	14.770	14.800	14.800	3,048,400
2023-07-06	15.120	15.240	14.980	15.010	15.010	2,924,304
2023-07-05	15.040	15.350	15.040	15.120	15.120	3,933,631
2023-07-04	15.330	15.580	15.200	15.240	15.240	5,241,247
2023-07-03	15.340	15.690	15.330	15.380	15.380	6,539,350
2023-06-30	15.080	15.680	14.920	15.350	15.350	9,403,246
2023-06-29	14.650	15.360	14.650	15.200	15.200	8,812,897
2023-06-28	14.650	14.800	14.280	14.710	14.710	5,881,716
2023-06-27	14.420	14.890	14.250	14.720	14.720	7,266,525
2023-06-26	14.490	14.700	14.090	14.250	14.250	6,244,816
2023-06-21	14.450	15.200	14.450	14.470	14.470	7,460,820
2023-06-20	14.220	14.580	14.180	14.480	14.480	4,125,704
2023-06-19	14.250	14.850	14.250	14.280	14.280	5,732,000
2023-06-16	14.140	14.580	14.130	14.440	14.440	6,329,215
2023-06-15	13.750	14.510	13.620	14.140	14.140	7,737,959
2023-06-14	14.090	14.090	13.600	13.740	13.740	3,885,525
2023-06-13	14.190	14.350	13.880	13.930	13.930	4,815,900
2023-06-12	14.050	14.350	13.980	14.210	14.210	3,455,300
2023-06-09	14.350	14.700	14.260	14.260	14.260	5,956,800
2023-06-08	14.350	15.590	14.220	14.500	14.500	10,317,054
2023-06-07	14.730	14.860	14.350	14.460	14.460	4,101,100
2023-06-06	15.070	15.140	14.720	14.720	14.720	5,038,800
2023-06-05	15.390	15.440	15.020	15.050	15.050	5,397,801
2023-06-02	15.300	15.610	15.200	15.440	15.440	5,608,300
2023-06-01	15.200	15.850	15.200	15.210	15.210	7,150,704
2023-05-31	15.500	15.630	15.250	15.360	15.360	5,252,100
2023-05-30	15.650	15.840	15.400	15.500	15.500	6,143,462
2023-05-29	15.670	15.980	15.330	15.570	15.570	11,140,262
2023-05-26	16.300	16.350	15.670	15.880	15.880	16,887,631
2023-05-25	16.610	17.250	16.000	16.700	16.700	31,710,921
2023-05-24	14.600	16.160	14.600	16.160	16.160	14,428,920
2023-05-23	14.300	14.920	14.300	14.690	14.690	6,550,820
2023-05-22	14.160	14.460	14.050	14.380	14.380	4,121,617
2023-05-19	13.980	14.190	13.860	14.130	14.130	4,007,200
2023-05-18	13.960	13.990	13.660	13.960	13.960	4,542,065
2023-05-17	13.470	13.990	13.450	13.980	13.980	6,272,000
2023-05-16	13.440	13.650	13.300	13.470	13.470	4,511,000
2023-05-15	13.150	13.500	13.010	13.410	13.410	3,911,400
2023-05-12	13.280	13.540	13.000	13.020	13.020	3,818,900
2023-05-11	13.060	13.670	13.060	13.390	13.390	5,487,201
2023-05-10	12.880	13.280	12.650	13.060	13.060	4,165,000
2023-05-09	13.080	13.150	12.770	12.780	12.780	3,672,100
2023-05-08	13.230	13.330	12.970	13.060	13.060	3,121,900
2023-05-05	13.400	13.450	12.820	13.000	13.000	5,166,852
2023-05-04	13.280	13.640	13.240	13.380	13.380	5,223,800

← NewerPage 14 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.