Jiangxi Haiyuan Composites Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	22.020	22.640	20.810	21.050	21.050	18,977,299
2022-08-02	22.900	23.290	21.470	21.900	21.900	25,464,030
2022-08-01	23.160	23.870	22.800	23.200	23.200	22,720,705
2022-07-29	24.010	25.080	23.290	23.400	23.400	45,719,125
2022-07-28	22.820	23.990	22.700	23.990	23.990	28,588,844
2022-07-27	20.810	22.220	20.650	21.810	21.810	27,645,545
2022-07-26	20.640	21.600	20.130	21.010	21.010	24,229,813
2022-07-25	20.890	22.000	20.890	21.330	21.330	26,480,051
2022-07-22	22.940	23.500	20.430	20.780	20.780	42,824,972
2022-07-21	21.000	22.700	20.850	22.700	22.700	37,422,317
2022-07-20	19.400	20.640	19.000	20.640	20.640	20,690,596
2022-07-19	18.300	19.260	18.100	18.760	18.760	14,169,135
2022-07-18	18.160	18.570	17.780	18.450	18.450	7,694,658
2022-07-15	18.730	18.870	18.150	18.160	18.160	8,880,575
2022-07-14	18.390	18.880	18.100	18.600	18.600	10,778,962
2022-07-13	17.500	18.630	17.300	18.370	18.370	13,640,175
2022-07-12	18.050	18.130	17.300	17.350	17.350	8,260,832
2022-07-11	18.020	18.290	17.600	17.900	17.900	7,456,300
2022-07-08	18.220	18.660	18.220	18.320	18.320	8,417,700
2022-07-07	17.900	18.500	17.470	18.330	18.330	11,375,353
2022-07-06	18.300	18.630	17.800	18.090	18.090	10,741,531
2022-07-05	18.190	18.750	18.190	18.540	18.540	12,424,700
2022-07-04	17.980	18.760	17.560	18.290	18.290	14,367,656
2022-07-01	18.480	18.970	17.930	18.280	18.280	18,897,801
2022-06-30	18.510	19.190	18.510	18.680	18.680	23,903,446
2022-06-29	21.450	21.550	19.600	19.600	19.600	27,476,100
2022-06-28	22.390	23.280	21.320	21.780	21.780	41,388,213
2022-06-27	20.310	21.750	20.000	21.750	21.750	23,762,124
2022-06-24	19.600	20.920	19.600	19.770	19.770	20,613,320
2022-06-23	20.700	21.290	19.700	19.950	19.950	26,858,433
2022-06-22	20.100	21.980	20.000	20.870	20.870	27,550,113
2022-06-21	19.860	21.000	19.280	20.580	20.580	27,583,806
2022-06-20	19.500	20.420	18.930	19.510	19.510	20,200,992
2022-06-17	18.630	19.420	18.610	19.240	19.240	13,976,213
2022-06-16	18.000	19.350	18.000	18.930	18.930	15,076,778
2022-06-15	19.250	19.250	18.300	18.310	18.310	16,637,603
2022-06-14	18.530	19.550	18.210	19.240	19.240	18,647,961
2022-06-13	18.440	19.180	18.400	18.810	18.810	14,027,166
2022-06-10	18.400	19.440	18.350	18.710	18.710	18,586,215
2022-06-09	19.690	20.070	18.470	18.610	18.610	29,202,032
2022-06-08	19.050	21.500	18.730	20.390	20.390	40,901,460
2022-06-07	18.100	19.620	17.500	19.620	19.620	33,226,912
2022-06-06	17.240	18.410	17.100	17.840	17.840	28,443,163
2022-06-02	17.220	18.200	16.900	17.670	17.670	31,534,977
2022-06-01	17.500	18.160	16.500	17.050	17.050	39,601,160
2022-05-31	16.000	16.890	15.800	16.890	16.890	8,977,300
2022-05-30	15.610	15.750	14.770	15.350	15.350	17,653,935
2022-05-27	16.310	16.510	15.170	15.550	15.550	25,271,883
2022-05-26	16.100	17.190	15.800	16.300	16.300	30,234,216
2022-05-25	18.100	19.050	16.900	16.900	16.900	48,247,847
2022-05-24	17.500	18.780	17.190	18.780	18.780	35,096,633
2022-05-23	16.990	17.070	15.520	17.070	17.070	22,902,923
2022-05-20	15.030	15.520	14.810	15.520	15.520	7,589,800
2022-05-19	12.700	14.110	12.600	14.110	14.110	9,979,673
2022-05-18	12.690	12.970	12.470	12.830	12.830	6,594,651
2022-05-17	12.360	13.100	12.160	12.720	12.720	8,120,050
2022-05-16	12.590	12.950	12.350	12.390	12.390	4,008,248
2022-05-13	12.710	12.880	12.410	12.600	12.600	4,220,676
2022-05-12	12.600	12.980	12.450	12.710	12.710	5,862,576
2022-05-11	12.380	13.270	12.380	12.790	12.790	9,212,500

← NewerPage 18 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.