Jiangxi Haiyuan Composites Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	19.800	19.800	19.120	19.400	19.400	7,970,216
2023-02-02	19.990	20.230	19.530	19.670	19.670	14,432,202
2023-02-01	19.270	20.600	19.000	20.070	20.070	20,301,899
2023-01-31	18.600	19.400	18.600	19.150	19.150	11,370,759
2023-01-30	18.210	19.180	18.210	18.830	18.830	11,595,984
2023-01-20	17.870	18.130	17.720	17.990	17.990	4,934,001
2023-01-19	18.060	18.130	17.630	17.710	17.710	5,610,103
2023-01-18	17.980	18.130	17.820	18.010	18.010	3,872,001
2023-01-17	18.090	18.300	17.690	17.980	17.980	5,821,825
2023-01-16	18.060	18.260	17.700	18.090	18.090	6,279,700
2023-01-13	18.370	18.400	17.810	17.900	17.900	7,664,501
2023-01-12	18.560	18.870	18.180	18.360	18.360	7,308,700
2023-01-11	19.050	19.050	18.400	18.500	18.500	10,955,819
2023-01-10	18.820	19.200	18.610	19.000	19.000	11,405,070
2023-01-09	19.010	19.380	18.710	18.920	18.920	18,585,378
2023-01-06	17.730	19.640	17.660	18.950	18.950	30,661,887
2023-01-05	17.310	18.180	17.160	17.850	17.850	11,726,100
2023-01-04	17.810	17.890	17.260	17.320	17.320	9,595,957
2023-01-03	17.120	18.000	16.800	17.890	17.890	12,168,757
2022-12-30	17.800	18.210	17.320	17.380	17.380	10,112,000
2022-12-29	18.450	18.470	17.700	17.710	17.710	12,805,582
2022-12-28	19.200	19.240	18.300	18.430	18.430	11,418,600
2022-12-27	19.210	19.670	18.460	19.260	19.260	18,675,533
2022-12-26	18.150	19.650	17.880	19.600	19.600	23,315,200
2022-12-23	20.000	20.600	18.100	18.360	18.360	29,440,581
2022-12-22	20.380	20.610	19.500	19.760	19.760	19,350,265
2022-12-21	21.580	21.700	20.350	20.630	20.630	23,719,057
2022-12-20	21.000	22.150	20.790	21.550	21.550	37,239,437
2022-12-19	19.190	20.820	19.190	20.820	20.820	32,477,443
2022-12-16	19.580	20.200	18.900	18.930	18.930	13,786,205
2022-12-15	19.660	20.000	19.290	19.930	19.930	14,212,502
2022-12-14	19.820	20.300	19.170	19.510	19.510	16,721,177
2022-12-13	20.490	20.750	19.660	19.800	19.800	20,645,930
2022-12-12	20.000	21.400	19.980	20.610	20.610	34,433,093
2022-12-09	18.610	20.470	18.510	20.470	20.470	43,280,503
2022-12-08	18.170	19.300	17.980	18.610	18.610	26,080,086
2022-12-07	17.190	18.780	16.920	18.180	18.180	25,967,400
2022-12-06	17.350	17.390	16.960	17.070	17.070	6,972,508
2022-12-05	17.850	17.890	17.210	17.410	17.410	10,046,500
2022-12-02	17.180	17.920	17.180	17.830	17.830	12,296,882
2022-12-01	17.520	17.800	17.200	17.460	17.460	11,975,707
2022-11-30	17.820	18.020	17.110	17.380	17.380	12,463,501
2022-11-29	17.370	18.200	17.310	17.820	17.820	14,012,239
2022-11-28	16.980	17.680	16.830	17.620	17.620	11,183,655
2022-11-25	17.860	18.030	17.110	17.200	17.200	12,751,979
2022-11-24	17.510	18.280	17.510	18.020	18.020	17,493,412
2022-11-23	17.350	18.700	16.660	18.400	18.400	29,880,051
2022-11-22	19.100	19.110	17.370	17.490	17.490	33,892,061
2022-11-21	16.900	17.370	16.900	17.370	17.370	4,144,200
2022-11-18	16.200	16.320	15.780	15.790	15.790	5,041,600
2022-11-17	16.350	16.450	15.700	15.980	15.980	6,462,420
2022-11-16	16.760	16.860	16.260	16.490	16.490	4,169,521
2022-11-15	16.030	16.820	15.930	16.770	16.770	4,874,300
2022-11-14	16.780	17.010	16.070	16.190	16.190	5,980,345
2022-11-11	17.000	17.280	16.550	16.600	16.600	5,422,000
2022-11-10	17.010	17.160	16.630	16.720	16.720	4,763,200
2022-11-09	17.060	17.300	16.930	17.150	17.150	3,884,147
2022-11-08	17.450	17.490	17.080	17.140	17.140	5,683,000
2022-11-07	17.350	17.700	17.110	17.490	17.490	7,861,762
2022-11-04	17.000	17.550	16.820	17.310	17.310	8,718,080

← NewerPage 16 of 21 · 1,218 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.