Jiangsu Changhai Compos Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.700	9.850	9.480	9.500	9.013	1,267,400
2024-07-26	9.410	9.790	9.410	9.680	9.183	1,763,700
2024-07-25	9.270	9.520	9.110	9.390	8.908	1,516,726
2024-07-24	9.310	9.400	9.140	9.230	8.756	1,102,200
2024-07-23	9.460	9.470	9.260	9.260	8.785	939,200
2024-07-22	9.400	9.570	9.350	9.430	8.946	886,500
2024-07-19	9.310	9.460	9.200	9.410	8.927	788,600
2024-07-18	9.270	9.400	9.070	9.330	8.851	1,306,600
2024-07-17	9.400	9.490	9.280	9.310	8.832	1,551,700
2024-07-16	9.550	9.640	9.400	9.430	8.946	1,773,228
2024-07-15	9.860	9.860	9.520	9.660	9.164	1,739,800
2024-07-12	9.820	9.940	9.710	9.860	9.354	1,762,500
2024-07-11	9.590	9.840	9.570	9.820	9.316	1,587,400
2024-07-10	9.450	9.630	9.310	9.450	8.965	1,493,300
2024-07-09	9.630	9.650	9.280	9.460	8.975	2,660,447
2024-07-08	9.920	9.930	9.550	9.600	9.108	2,156,400
2024-07-05	9.840	9.930	9.730	9.890	9.383	654,800
2024-07-04	9.890	9.960	9.750	9.850	9.345	1,677,800
2024-07-03	10.040	10.100	9.840	9.910	9.402	1,867,759
2024-07-02	10.210	10.300	9.920	9.980	9.468	1,869,300
2024-07-01	10.090	10.290	10.090	10.250	9.724	1,204,000
2024-06-28	10.120	10.280	10.020	10.130	9.610	1,172,000
2024-06-27	10.240	10.310	10.090	10.100	9.582	1,671,400
2024-06-26	10.110	10.240	9.940	10.210	9.686	1,877,881
2024-06-25	9.980	10.140	9.940	10.020	9.506	2,048,600
2024-06-24	10.380	10.380	9.910	9.930	9.421	3,431,300
2024-06-21	10.380	10.470	10.270	10.380	9.847	1,216,800
2024-06-20	10.600	10.650	10.350	10.400	9.866	1,905,200
2024-06-19	10.790	10.840	10.510	10.600	10.056	2,369,700
2024-06-18	10.760	10.840	10.610	10.750	10.198	1,209,210
2024-06-17	10.880	10.940	10.560	10.700	10.151	2,806,510
2024-06-14	10.900	10.980	10.740	10.950	10.388	2,101,000
2024-06-13	11.220	11.230	10.830	10.920	10.360	2,558,493
2024-06-12	11.130	11.260	11.060	11.220	10.644	834,900
2024-06-11	11.100	11.180	10.920	11.130	10.559	1,634,200
2024-06-07	11.400	11.430	10.910	11.100	10.531	2,294,500
2024-06-06	11.860	11.970	11.060	11.220	10.644	3,514,700
2024-06-05	11.920	12.160	11.830	11.860	11.252	1,403,100
2024-06-04	11.660	12.030	11.450	12.010	11.394	2,417,100
2024-06-03	11.760	11.780	11.450	11.640	11.043	1,901,000
2024-05-31	11.760	11.830	11.680	11.760	11.157	1,487,300
2024-05-30	11.870	11.980	11.630	11.750	11.147	1,408,604
2024-05-29	11.610	11.950	11.610	11.910	11.299	2,082,604
2024-05-28	11.710	11.980	11.590	11.780	11.033	2,354,900
2024-05-27	11.660	11.860	11.530	11.800	11.052	2,003,500
2024-05-24	11.760	11.960	11.650	11.730	10.987	3,145,800
2024-05-23	12.240	12.240	11.570	11.770	11.024	3,901,800
2024-05-22	12.290	12.350	11.990	12.250	11.474	2,680,520
2024-05-21	12.240	12.300	11.940	12.060	11.296	2,893,120
2024-05-20	12.270	12.410	12.120	12.210	11.436	4,286,829
2024-05-17	11.820	11.940	11.500	11.880	11.127	3,619,004
2024-05-16	11.620	12.050	11.580	11.840	11.090	3,289,000
2024-05-15	11.700	11.800	11.510	11.610	10.874	3,001,399
2024-05-14	11.850	12.110	11.670	11.800	11.052	3,022,700
2024-05-13	11.940	11.990	11.620	11.850	11.099	4,853,300
2024-05-10	12.280	12.460	12.060	12.130	11.361	4,416,000
2024-05-09	12.270	12.580	12.090	12.250	11.474	4,087,289
2024-05-08	12.270	12.550	12.110	12.140	11.371	4,641,826
2024-05-07	11.770	12.680	11.700	12.430	11.642	11,559,143
2024-05-06	11.420	11.970	11.240	11.780	11.033	7,474,614

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.2000 CNY
2026-05-15	0.3500 CNY
2025-09-26	0.1000 CNY
2025-05-29	0.2000 CNY
2024-05-29	0.1500 CNY
2023-05-24	0.2000 CNY
2022-05-25	0.1500 CNY
2021-05-18	0.1000 CNY
2020-05-20	0.1500 CNY
2019-05-24	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.