Jiangxi Haiyuan Composites Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	16.690	17.100	16.420	16.930	16.930	9,690,029
2022-11-02	16.500	16.900	16.350	16.640	16.640	13,764,596
2022-11-01	14.640	16.100	14.640	16.100	16.100	7,088,532
2022-10-31	14.500	15.010	13.680	14.640	14.640	6,315,678
2022-10-28	16.020	16.330	15.040	15.200	15.200	7,183,100
2022-10-27	16.500	16.980	16.220	16.270	16.270	6,553,007
2022-10-26	16.280	16.800	16.150	16.720	16.720	5,978,400
2022-10-25	16.240	16.520	15.500	16.340	16.340	6,175,577
2022-10-24	16.440	16.850	16.090	16.190	16.190	5,554,800
2022-10-21	16.260	16.700	16.230	16.420	16.420	4,503,800
2022-10-20	16.240	16.580	15.930	16.250	16.250	5,427,700
2022-10-19	16.590	16.970	16.400	16.500	16.500	5,172,100
2022-10-18	16.690	16.900	16.270	16.630	16.630	5,889,450
2022-10-17	16.160	16.420	16.030	16.380	16.380	3,832,400
2022-10-14	16.150	16.680	15.950	16.360	16.360	6,597,026
2022-10-13	15.690	16.100	15.450	15.970	15.970	6,217,054
2022-10-12	15.020	15.790	14.650	15.780	15.780	6,921,000
2022-10-11	14.720	15.220	14.580	15.020	15.020	5,258,600
2022-10-10	15.240	15.450	14.430	14.590	14.590	4,800,700
2022-09-30	15.700	15.850	15.050	15.050	15.050	4,235,888
2022-09-29	15.910	16.130	15.510	15.660	15.660	4,861,831
2022-09-28	16.570	16.750	15.640	15.640	15.640	4,885,325
2022-09-27	16.420	16.880	16.180	16.640	16.640	4,458,501
2022-09-26	16.310	16.710	16.020	16.410	16.410	4,014,200
2022-09-23	16.960	17.220	16.250	16.320	16.320	4,729,584
2022-09-22	16.580	17.250	16.520	17.000	17.000	4,871,502
2022-09-21	16.800	17.030	16.460	16.770	16.770	5,022,700
2022-09-20	16.500	17.230	16.500	16.900	16.900	6,570,083
2022-09-19	16.310	16.540	16.000	16.500	16.500	5,091,283
2022-09-16	16.700	16.970	16.320	16.320	16.320	5,475,994
2022-09-15	18.050	18.300	16.340	16.650	16.650	10,233,793
2022-09-14	18.000	18.580	17.790	17.950	17.950	5,525,592
2022-09-13	18.280	18.750	18.280	18.530	18.530	4,062,000
2022-09-09	18.850	18.870	18.240	18.290	18.290	4,851,417
2022-09-08	19.200	19.370	18.600	18.680	18.680	6,894,900
2022-09-07	18.780	19.370	18.460	19.190	19.190	9,612,699
2022-09-06	18.230	18.970	17.720	18.890	18.890	9,650,960
2022-09-05	18.280	18.520	17.950	18.050	18.050	6,377,800
2022-09-02	18.040	18.280	17.560	18.230	18.230	6,506,180
2022-09-01	18.190	18.320	17.780	17.870	17.870	6,859,500
2022-08-31	19.410	19.510	17.930	18.020	18.020	11,859,225
2022-08-30	19.760	20.200	19.370	19.430	19.430	7,886,680
2022-08-29	19.470	20.080	19.100	19.740	19.740	8,240,706
2022-08-26	20.390	20.960	20.000	20.070	20.070	9,379,524
2022-08-25	21.230	21.400	19.900	20.370	20.370	13,269,091
2022-08-24	22.150	22.600	21.240	21.290	21.290	13,708,803
2022-08-23	21.270	22.440	21.090	22.440	22.440	14,850,020
2022-08-22	22.010	22.570	21.300	21.480	21.480	17,808,236
2022-08-19	24.600	24.830	22.750	22.880	22.880	20,858,140
2022-08-18	24.250	25.350	24.050	24.560	24.560	25,226,000
2022-08-17	23.430	26.000	23.230	24.580	24.580	36,635,113
2022-08-16	24.500	24.800	23.810	23.970	23.970	26,746,726
2022-08-15	23.500	24.100	23.000	23.350	23.350	14,329,321
2022-08-12	24.500	24.590	23.400	23.580	23.580	20,833,411
2022-08-11	23.200	25.050	23.010	24.710	24.710	33,664,640
2022-08-10	22.600	23.650	22.000	23.630	23.630	28,879,996
2022-08-09	23.010	23.890	22.560	22.800	22.800	25,901,285
2022-08-08	21.340	23.250	21.000	22.800	22.800	19,001,925
2022-08-05	22.520	22.680	21.210	21.550	21.550	15,512,681
2022-08-04	21.510	22.490	20.450	22.210	22.210	23,171,500

← NewerPage 17 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.