Jiangsu Changhai Compos Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	11.270	11.420	11.070	11.220	10.509	3,834,100
2024-04-29	10.920	11.540	10.780	11.330	10.612	7,770,118
2024-04-26	11.110	11.180	10.790	10.960	10.265	6,209,000
2024-04-25	11.420	11.560	11.110	11.180	10.471	7,254,400
2024-04-24	11.000	11.900	10.910	11.480	10.752	20,184,907
2024-04-23	10.330	10.900	10.240	10.800	10.115	9,312,500
2024-04-22	9.940	11.000	9.940	10.610	9.938	9,187,452
2024-04-19	9.880	10.250	9.800	9.940	9.310	3,720,100
2024-04-18	10.000	10.170	9.890	9.900	9.273	4,324,520
2024-04-17	9.670	10.200	9.670	10.120	9.479	4,539,080
2024-04-16	10.100	10.190	9.480	9.610	9.001	5,818,000
2024-04-15	10.160	10.650	10.050	10.290	9.638	7,631,300
2024-04-12	10.120	10.210	9.920	10.000	9.366	3,455,500
2024-04-11	10.260	10.350	10.110	10.120	9.479	3,198,518
2024-04-10	10.440	10.510	10.190	10.300	9.647	3,362,300
2024-04-09	10.100	10.520	10.100	10.490	9.825	4,096,000
2024-04-08	10.430	10.680	10.110	10.120	9.479	5,873,179
2024-04-03	10.370	10.590	10.230	10.450	9.788	5,209,880
2024-04-02	10.440	10.630	10.360	10.420	9.760	6,060,100
2024-04-01	10.290	10.520	10.150	10.420	9.760	7,138,763
2024-03-29	9.950	10.160	9.850	10.070	9.432	2,907,998
2024-03-28	9.830	10.070	9.620	10.030	9.394	6,155,863
2024-03-27	10.370	10.390	9.940	9.970	9.338	8,730,665
2024-03-26	9.800	10.780	9.730	10.510	9.844	14,392,525
2024-03-25	9.670	10.300	9.480	9.710	9.095	5,292,702
2024-03-22	9.820	9.860	9.610	9.670	9.057	2,348,600
2024-03-21	9.840	9.900	9.710	9.820	9.198	2,500,900
2024-03-20	9.770	9.870	9.740	9.830	9.207	2,163,679
2024-03-19	9.750	9.850	9.730	9.770	9.151	2,439,300
2024-03-18	9.650	9.820	9.560	9.800	9.179	3,296,100
2024-03-15	9.440	9.570	9.370	9.550	8.945	1,809,982
2024-03-14	9.470	9.620	9.350	9.440	8.842	2,503,600
2024-03-13	9.580	9.660	9.430	9.480	8.879	2,878,900
2024-03-12	9.480	9.610	9.340	9.590	8.982	3,070,600
2024-03-11	9.210	9.440	9.200	9.430	8.832	2,133,720
2024-03-08	9.180	9.260	9.090	9.250	8.664	2,004,638
2024-03-07	9.220	9.340	9.110	9.110	8.533	2,087,365
2024-03-06	9.100	9.320	9.100	9.210	8.626	2,633,075
2024-03-05	9.340	9.340	9.120	9.130	8.551	2,501,375
2024-03-04	9.440	9.490	9.210	9.390	8.795	2,412,500
2024-03-01	9.350	9.400	9.270	9.360	8.767	2,526,000
2024-02-29	9.010	9.360	9.010	9.350	8.757	2,896,652
2024-02-28	9.690	9.870	9.100	9.120	8.542	4,956,532
2024-02-27	9.490	9.660	9.380	9.660	9.048	2,824,582
2024-02-26	9.400	9.610	9.340	9.480	8.879	3,519,022
2024-02-23	9.270	9.400	9.190	9.380	8.785	2,724,735
2024-02-22	9.200	9.320	9.110	9.270	8.682	2,309,004
2024-02-21	9.000	9.450	8.940	9.180	8.598	3,467,563
2024-02-20	9.120	9.120	8.880	9.060	8.486	2,135,735
2024-02-19	8.950	9.400	8.910	9.060	8.486	4,269,636
2024-02-08	8.210	8.980	8.160	8.820	8.261	4,116,841
2024-02-07	8.480	8.600	8.110	8.170	7.652	3,957,812
2024-02-06	7.820	8.630	7.490	8.430	7.896	3,599,064
2024-02-05	8.480	8.510	7.600	7.870	7.371	3,796,000
2024-02-02	8.990	9.110	8.340	8.610	8.064	2,786,199
2024-02-01	9.150	9.160	8.810	8.990	8.420	2,423,121
2024-01-31	9.570	9.650	9.130	9.160	8.579	2,113,100
2024-01-30	9.810	9.890	9.550	9.570	8.963	1,913,103
2024-01-29	10.250	10.380	9.960	10.000	9.366	1,739,862
2024-01-26	10.170	10.340	10.090	10.190	9.544	1,842,800

← NewerPage 11 of 21 · 1,219 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.