Jiangsu Changhai Compos Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.570	12.720	12.540	12.560	11.764	1,799,578
2023-10-31	12.700	12.750	12.530	12.570	11.773	1,275,078
2023-10-30	12.540	12.760	12.400	12.720	11.914	2,637,755
2023-10-27	12.570	12.610	12.280	12.580	11.783	2,234,900
2023-10-26	12.980	13.020	12.500	12.590	11.792	2,090,110
2023-10-25	12.660	13.310	12.660	12.950	12.129	2,153,269
2023-10-24	12.620	12.760	12.520	12.610	11.811	1,106,900
2023-10-23	13.110	13.110	12.520	12.590	11.792	1,517,700
2023-10-20	13.260	13.330	13.100	13.110	12.279	597,131
2023-10-19	13.470	13.520	13.250	13.280	12.438	721,736
2023-10-18	13.740	13.740	13.420	13.460	12.607	870,057
2023-10-17	13.460	13.750	13.370	13.650	12.785	1,146,900
2023-10-16	13.460	13.570	13.320	13.460	12.607	1,140,500
2023-10-13	13.680	13.690	13.410	13.430	12.579	837,790
2023-10-12	13.570	13.780	13.440	13.740	12.869	1,324,590
2023-10-11	13.320	13.610	13.320	13.490	12.635	1,076,330
2023-10-10	13.380	13.450	13.290	13.320	12.476	1,028,800
2023-10-09	13.500	13.520	13.290	13.380	12.532	981,300
2023-09-28	13.470	13.540	13.310	13.470	12.616	989,200
2023-09-27	13.230	13.480	13.190	13.390	12.541	948,300
2023-09-26	13.350	13.530	13.210	13.270	12.429	1,453,400
2023-09-25	13.790	13.840	13.330	13.400	12.551	2,627,520
2023-09-22	13.700	13.890	13.700	13.840	12.963	1,148,400
2023-09-21	13.920	13.940	13.750	13.820	12.944	766,208
2023-09-20	13.970	14.090	13.890	13.910	13.028	687,520
2023-09-19	13.990	14.120	13.910	13.970	13.085	464,300
2023-09-18	13.950	14.080	13.700	14.000	13.113	596,900
2023-09-15	13.980	14.050	13.860	13.950	13.066	929,228
2023-09-14	14.000	14.010	13.790	13.910	13.028	830,561
2023-09-13	14.120	14.230	13.910	14.000	13.113	839,100
2023-09-12	14.330	14.330	14.090	14.120	13.225	640,900
2023-09-11	14.110	14.320	14.070	14.220	13.319	1,265,100
2023-09-08	14.290	14.330	14.150	14.190	13.291	669,600
2023-09-07	14.440	14.490	14.240	14.240	13.337	994,561
2023-09-06	14.330	14.460	14.280	14.440	13.525	1,256,369
2023-09-05	14.340	14.590	14.210	14.410	13.497	1,942,869
2023-09-04	13.850	14.420	13.790	14.350	13.440	3,446,800
2023-09-01	13.720	13.850	13.680	13.810	12.935	636,200
2023-08-31	13.830	13.860	13.670	13.700	12.832	995,460
2023-08-30	13.860	13.980	13.720	13.820	12.944	1,129,471
2023-08-29	13.470	13.970	13.400	13.900	13.019	1,630,296
2023-08-28	13.750	13.800	13.410	13.460	12.607	1,712,806
2023-08-25	13.370	13.450	13.180	13.190	12.354	975,470
2023-08-24	13.390	13.540	13.220	13.370	12.523	799,520
2023-08-23	13.540	13.610	13.330	13.370	12.523	806,020
2023-08-22	13.900	13.900	13.450	13.580	12.719	1,457,678
2023-08-21	13.550	13.970	13.530	13.790	12.916	2,806,777
2023-08-18	13.360	13.890	13.320	13.620	12.757	2,201,100
2023-08-17	13.620	13.620	12.910	13.320	12.476	3,189,975
2023-08-16	13.620	13.750	13.520	13.580	12.719	649,396
2023-08-15	13.670	13.740	13.530	13.640	12.775	621,896
2023-08-14	13.720	13.750	13.480	13.670	12.804	1,103,320
2023-08-11	13.860	13.990	13.760	13.770	12.897	908,800
2023-08-10	13.810	14.050	13.810	13.900	13.019	522,600
2023-08-09	13.980	13.980	13.820	13.860	12.982	628,094
2023-08-08	13.890	14.040	13.870	13.950	13.066	1,002,200
2023-08-07	14.230	14.240	13.920	13.970	13.085	1,340,400
2023-08-04	14.260	14.430	14.230	14.240	13.337	1,151,100
2023-08-03	14.240	14.370	14.180	14.220	13.319	1,068,700
2023-08-02	14.480	14.480	14.240	14.320	13.412	883,400

← NewerPage 13 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.