Jiangsu Changhai Compos Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.770	10.170	9.710	10.170	9.525	2,496,800
2024-01-24	9.630	9.780	9.300	9.700	9.085	2,026,200
2024-01-23	9.650	9.700	9.370	9.620	9.010	2,325,700
2024-01-22	10.230	10.270	9.570	9.670	9.057	2,769,959
2024-01-19	10.330	10.530	10.220	10.230	9.582	1,706,000
2024-01-18	10.560	10.560	10.020	10.340	9.685	3,240,100
2024-01-17	10.840	10.840	10.560	10.570	9.900	2,011,482
2024-01-16	10.850	10.940	10.680	10.860	10.172	1,518,200
2024-01-15	10.800	10.940	10.750	10.850	10.162	1,543,600
2024-01-12	10.680	11.050	10.670	10.850	10.162	2,842,298
2024-01-11	10.570	10.730	10.510	10.710	10.031	1,819,004
2024-01-10	10.550	10.730	10.480	10.540	9.872	1,607,300
2024-01-09	10.620	10.760	10.510	10.570	9.900	1,522,500
2024-01-08	10.810	10.850	10.530	10.560	9.891	1,651,700
2024-01-05	10.900	11.090	10.730	10.810	10.125	2,073,400
2024-01-04	11.030	11.110	10.880	10.940	10.247	1,761,900
2024-01-03	10.910	11.140	10.880	11.030	10.331	2,120,904
2024-01-02	10.900	11.080	10.860	10.930	10.237	2,213,700
2023-12-29	10.890	10.960	10.780	10.880	10.190	2,049,800
2023-12-28	10.630	10.910	10.500	10.880	10.190	2,480,300
2023-12-27	10.500	10.580	10.430	10.580	9.909	966,600
2023-12-26	10.580	10.630	10.480	10.520	9.853	1,237,900
2023-12-25	10.680	10.700	10.500	10.600	9.928	1,158,500
2023-12-22	10.740	10.800	10.590	10.670	9.994	1,706,700
2023-12-21	10.600	10.750	10.500	10.740	10.059	1,639,510
2023-12-20	10.750	10.840	10.600	10.610	9.938	1,119,789
2023-12-19	10.720	10.770	10.600	10.730	10.050	1,205,169
2023-12-18	11.000	11.000	10.730	10.740	10.059	1,596,481
2023-12-15	11.010	11.080	10.900	10.900	10.209	1,821,570
2023-12-14	10.990	11.110	10.950	10.970	10.275	1,483,400
2023-12-13	11.070	11.100	10.980	10.980	10.284	1,453,400
2023-12-12	11.080	11.100	11.000	11.070	10.368	1,441,400
2023-12-11	11.080	11.150	10.940	11.080	10.378	2,663,821
2023-12-08	11.220	11.340	11.110	11.120	10.415	2,095,900
2023-12-07	11.500	11.510	11.150	11.220	10.509	2,620,628
2023-12-06	11.410	11.570	11.330	11.470	10.743	1,366,400
2023-12-05	11.590	11.650	11.400	11.420	10.696	1,817,550
2023-12-04	11.760	11.790	11.630	11.630	10.893	1,280,800
2023-12-01	11.690	11.790	11.650	11.760	11.015	1,217,382
2023-11-30	12.010	12.010	11.630	11.730	10.987	3,166,522
2023-11-29	12.120	12.170	11.960	12.000	11.239	1,514,500
2023-11-28	12.080	12.180	12.040	12.160	11.389	1,198,800
2023-11-27	12.120	12.200	12.070	12.110	11.342	1,161,613
2023-11-24	12.340	12.340	12.140	12.150	11.380	1,302,100
2023-11-23	12.100	12.340	12.100	12.340	11.558	2,016,100
2023-11-22	12.350	12.350	12.110	12.110	11.342	2,498,500
2023-11-21	12.280	12.460	12.280	12.340	11.558	2,993,019
2023-11-20	12.340	12.360	12.150	12.290	11.511	2,566,568
2023-11-17	12.250	12.340	12.240	12.330	11.548	1,144,000
2023-11-16	12.430	12.430	12.280	12.310	11.530	2,380,900
2023-11-15	12.290	12.450	12.260	12.430	11.642	4,398,011
2023-11-14	12.230	12.260	12.150	12.230	11.455	1,734,400
2023-11-13	12.120	12.190	12.040	12.190	11.417	1,856,720
2023-11-10	12.220	12.220	12.030	12.080	11.314	2,292,100
2023-11-09	12.130	12.270	12.100	12.230	11.455	2,864,800
2023-11-08	12.330	12.340	12.090	12.170	11.399	5,451,399
2023-11-07	12.690	12.690	12.230	12.370	11.586	8,252,200
2023-11-06	12.430	12.670	12.420	12.670	11.867	1,947,000
2023-11-03	12.330	12.470	12.230	12.420	11.633	1,787,000
2023-11-02	12.610	12.610	12.220	12.250	11.474	2,584,600

← NewerPage 12 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.