Jiangxi Haiyuan Composites Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	13.370	13.600	13.250	13.300	13.300	6,080,700
2023-04-27	13.100	13.630	12.900	13.350	13.350	7,562,100
2023-04-26	12.380	13.270	12.360	13.020	13.020	7,678,201
2023-04-25	13.000	13.050	12.270	12.450	12.450	5,128,300
2023-04-24	13.160	13.190	12.910	12.960	12.960	3,618,651
2023-04-21	13.750	13.810	13.100	13.110	13.110	4,996,858
2023-04-20	13.850	13.880	13.520	13.670	13.670	4,115,800
2023-04-19	14.000	14.130	13.800	13.900	13.900	3,738,959
2023-04-18	14.190	14.220	13.920	14.050	14.050	3,470,552
2023-04-17	14.180	14.400	14.120	14.190	14.190	3,000,100
2023-04-14	14.270	14.340	14.160	14.220	14.220	2,416,439
2023-04-13	14.550	14.730	14.170	14.270	14.270	3,716,900
2023-04-12	14.690	14.750	14.450	14.520	14.520	3,002,696
2023-04-11	14.800	14.800	14.560	14.640	14.640	2,817,500
2023-04-10	14.980	15.150	14.700	14.750	14.750	2,901,100
2023-04-07	14.740	15.040	14.730	14.880	14.880	2,840,702
2023-04-06	14.930	14.930	14.550	14.740	14.740	4,486,930
2023-04-04	15.400	15.410	14.840	14.930	14.930	5,147,672
2023-04-03	15.310	15.480	15.210	15.310	15.310	3,440,701
2023-03-31	15.370	15.680	15.260	15.380	15.380	3,608,100
2023-03-30	15.410	15.460	15.300	15.310	15.310	2,901,800
2023-03-29	15.500	15.810	15.350	15.450	15.450	3,545,466
2023-03-28	16.040	16.050	15.450	15.490	15.490	4,514,326
2023-03-27	16.050	16.220	15.880	16.030	16.030	4,107,094
2023-03-24	15.860	16.160	15.670	16.100	16.100	4,632,725
2023-03-23	15.830	15.840	15.010	15.790	15.790	3,292,800
2023-03-22	15.970	16.200	15.720	15.830	15.830	4,302,432
2023-03-21	15.680	16.000	15.530	15.970	15.970	3,790,601
2023-03-20	15.560	15.880	15.200	15.680	15.680	4,562,387
2023-03-17	15.860	16.000	15.500	15.550	15.550	4,777,100
2023-03-16	16.200	16.260	15.700	15.760	15.760	4,038,750
2023-03-15	16.280	16.680	16.150	16.350	16.350	3,613,281
2023-03-14	16.200	16.380	15.620	16.280	16.280	5,887,694
2023-03-13	16.210	16.440	15.920	16.210	16.210	6,025,300
2023-03-10	16.910	16.910	16.500	16.540	16.540	3,495,400
2023-03-09	16.930	17.020	16.780	16.920	16.920	2,886,362
2023-03-08	17.000	17.140	16.870	16.920	16.920	3,518,270
2023-03-07	17.400	17.400	16.900	16.950	16.950	4,660,902
2023-03-06	17.380	17.490	16.880	17.440	17.440	8,118,099
2023-03-03	17.080	17.270	17.040	17.260	17.260	3,216,186
2023-03-02	17.440	17.440	17.030	17.110	17.110	5,565,385
2023-03-01	17.450	17.520	17.130	17.280	17.280	7,697,025
2023-02-28	17.470	17.680	17.270	17.520	17.520	5,269,151
2023-02-27	17.930	18.350	17.560	17.590	17.590	7,162,900
2023-02-24	18.610	18.610	18.030	18.120	18.120	8,030,794
2023-02-23	18.000	19.500	17.930	18.750	18.750	14,490,427
2023-02-22	17.830	18.100	17.810	17.910	17.910	2,947,394
2023-02-21	18.060	18.280	17.810	17.990	17.990	5,156,826
2023-02-20	18.000	18.400	17.800	18.150	18.150	4,561,900
2023-02-17	18.500	18.690	17.950	18.050	18.050	7,467,600
2023-02-16	19.270	19.300	18.280	18.500	18.500	8,259,700
2023-02-15	19.290	19.300	18.900	19.120	19.120	5,839,926
2023-02-14	19.370	19.610	19.100	19.240	19.240	5,574,482
2023-02-13	19.290	19.660	19.270	19.360	19.360	5,362,535
2023-02-10	19.560	19.660	19.100	19.350	19.350	6,147,671
2023-02-09	19.380	19.870	19.300	19.650	19.650	7,272,565
2023-02-08	19.570	19.820	19.210	19.500	19.500	7,200,655
2023-02-07	19.300	19.660	19.090	19.480	19.480	8,152,255
2023-02-06	19.230	19.380	18.880	19.230	19.230	5,964,600
2023-02-03	19.800	19.800	19.120	19.400	19.400	7,970,216

← NewerPage 15 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.