Jiangxi Haiyuan Composites Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	23.930	23.970	22.800	23.320	23.320	4,432,609
2022-02-07	24.360	24.500	23.000	23.790	23.790	4,912,959
2022-01-28	24.000	24.580	22.770	23.770	23.770	6,394,702
2022-01-27	24.210	24.760	23.800	23.910	23.910	6,075,600
2022-01-26	24.590	25.330	23.900	24.750	24.750	9,225,550
2022-01-25	23.890	25.300	23.090	24.120	24.120	13,315,302
2022-01-24	22.550	23.610	22.050	23.240	23.240	7,266,300
2022-01-21	23.920	24.000	22.730	22.730	22.730	8,176,714
2022-01-20	24.730	25.240	24.000	24.000	24.000	5,258,001
2022-01-19	24.920	25.810	24.260	25.000	25.000	6,163,701
2022-01-18	25.930	26.010	24.120	24.950	24.950	9,464,525
2022-01-17	26.100	26.800	25.960	26.260	26.260	9,499,575
2022-01-14	26.910	28.350	24.900	28.350	28.350	14,077,805
2022-01-13	28.390	28.400	26.790	27.110	27.110	7,907,826
2022-01-12	28.800	29.280	27.960	28.400	28.400	4,439,870
2022-01-11	29.200	29.750	28.380	28.410	28.410	5,004,375
2022-01-10	29.900	30.150	28.770	29.130	29.130	5,179,764
2022-01-07	29.720	30.980	29.640	29.980	29.980	8,263,289
2022-01-06	29.000	30.000	27.800	29.840	29.840	9,333,208
2022-01-05	30.080	30.600	28.630	29.250	29.250	6,659,027
2022-01-04	30.500	31.390	29.420	30.080	30.080	8,877,736
2021-12-31	30.200	32.170	29.900	30.750	30.750	11,051,901
2021-12-30	29.300	31.800	29.000	30.400	30.400	13,323,553
2021-12-29	30.700	30.700	28.860	29.010	29.010	9,087,325
2021-12-28	30.690	30.840	29.410	30.250	30.250	7,103,116
2021-12-27	30.000	31.240	29.000	30.690	30.690	10,097,813
2021-12-24	32.380	32.650	30.900	30.900	30.900	9,979,305
2021-12-23	31.660	33.400	31.620	32.110	32.110	11,662,351
2021-12-22	32.080	32.650	31.240	31.380	31.380	8,537,734
2021-12-21	32.020	32.980	31.520	32.690	32.690	9,597,825
2021-12-20	33.240	33.330	31.450	32.070	32.070	12,456,078
2021-12-17	34.370	35.100	33.100	33.460	33.460	14,513,999
2021-12-16	34.000	35.760	33.300	34.200	34.200	25,427,733
2021-12-15	31.000	34.400	30.760	34.400	34.400	29,589,294
2021-12-14	30.440	33.030	29.800	31.270	31.270	16,049,377
2021-12-13	29.020	31.380	29.020	30.650	30.650	13,018,555
2021-12-10	28.870	29.850	28.800	29.570	29.570	9,667,453
2021-12-09	29.500	29.830	28.680	28.860	28.860	9,287,727
2021-12-08	29.410	30.170	28.920	29.610	29.610	9,789,425
2021-12-07	32.150	32.280	28.950	29.530	29.530	16,882,564
2021-12-06	32.500	33.330	31.500	31.690	31.690	22,534,993
2021-12-03	29.390	32.240	28.600	32.240	32.240	35,408,933
2021-12-02	28.760	30.850	27.690	29.310	29.310	20,916,109
2021-12-01	29.390	30.270	27.550	28.760	28.760	17,996,947
2021-11-30	27.680	29.660	27.560	28.750	28.750	17,725,400
2021-11-29	27.280	28.450	27.100	27.440	27.440	13,232,691
2021-11-26	28.070	28.940	27.620	28.200	28.200	13,179,647
2021-11-25	30.150	30.150	28.360	28.840	28.840	25,303,343
2021-11-24	29.200	31.090	28.800	31.090	31.090	23,201,433
2021-11-23	28.690	29.300	28.090	28.260	28.260	11,827,520
2021-11-22	29.030	29.980	28.000	28.700	28.700	17,352,700
2021-11-19	29.750	30.420	28.390	29.020	29.020	17,052,510
2021-11-18	32.890	32.890	29.300	29.940	29.940	23,013,240
2021-11-17	28.490	31.080	28.430	30.470	30.470	19,559,875
2021-11-16	27.500	30.280	27.060	28.830	28.830	19,468,486
2021-11-15	29.180	29.470	27.650	28.100	28.100	22,432,947
2021-11-12	28.020	30.420	27.750	29.950	29.950	29,381,790
2021-11-11	29.630	30.570	27.360	27.650	27.650	22,296,576
2021-11-10	29.100	30.430	28.130	29.700	29.700	21,058,434
2021-11-09	30.440	31.820	30.010	30.910	30.910	19,450,525

← NewerPage 20 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.